Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BitFuFu Inc. - Class A Ordinary Shares (NQ: FUFU )

4.840 -0.240 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.000 5.200 4.840 4.840 321,661 -0.24(-4.72%)
Dec 19, 2024 5.420 5.420 5.060 5.080 131,703 -0.08(-1.55%)
Dec 18, 2024 5.650 5.650 5.060 5.160 161,713 -0.46(-8.19%)
Dec 17, 2024 5.780 5.780 5.450 5.620 185,155 -0.03(-0.53%)
Dec 16, 2024 5.600 5.890 5.300 5.650 308,226 +0.48(+9.28%)
Dec 13, 2024 5.600 5.600 5.060 5.170 239,213 -0.49(-8.66%)
Dec 12, 2024 5.310 6.050 5.310 5.660 262,587 +0.26(+4.81%)
Dec 11, 2024 5.620 5.750 5.211 5.400 183,171 -0.07(-1.28%)
Dec 10, 2024 5.630 5.950 5.300 5.470 145,720 -0.35(-6.01%)
Dec 09, 2024 5.860 6.020 5.560 5.820 204,595 -0.17(-2.84%)
Dec 06, 2024 5.570 6.000 5.112 5.990 298,126 +0.69(+13.02%)
Dec 05, 2024 5.840 6.000 5.290 5.300 259,783 -0.30(-5.36%)
Dec 04, 2024 5.320 5.790 5.320 5.600 134,547 +0.35(+6.67%)
Dec 03, 2024 5.200 5.360 5.100 5.250 77,720 +0.03(+0.57%)
Dec 02, 2024 5.530 5.600 5.180 5.220 156,716 -0.24(-4.40%)
Nov 29, 2024 5.290 5.750 5.205 5.460 114,954 +0.22(+4.20%)
Nov 27, 2024 5.140 5.290 4.970 5.240 119,888 +0.23(+4.59%)
Nov 26, 2024 5.260 5.460 4.830 5.010 133,364 -0.39(-7.22%)
Nov 25, 2024 5.370 5.516 5.110 5.400 119,318 +0.04(+0.75%)
Nov 22, 2024 5.110 5.380 4.890 5.360 131,486 +0.35(+6.99%)
Nov 21, 2024 5.350 5.390 5.000 5.010 179,355 -0.25(-4.75%)
Nov 20, 2024 5.550 5.650 5.160 5.260 122,553 -0.21(-3.84%)
Nov 19, 2024 5.750 5.859 5.180 5.470 136,947 -0.25(-4.37%)
Nov 18, 2024 5.590 6.240 5.360 5.720 276,923 +0.32(+5.93%)
Nov 15, 2024 5.130 5.720 5.130 5.400 167,288 +0.27(+5.26%)
Nov 14, 2024 5.370 5.787 5.100 5.130 150,117 -0.21(-3.93%)
Nov 13, 2024 5.830 6.050 5.155 5.340 575,966 -0.46(-7.93%)
Nov 12, 2024 5.370 5.800 4.980 5.800 353,971 +0.25(+4.50%)
Nov 11, 2024 5.100 5.730 4.650 5.550 441,043 +0.87(+18.59%)
Nov 08, 2024 4.790 4.820 4.431 4.680 113,970 -0.01(-0.21%)
Nov 07, 2024 4.860 5.010 4.450 4.690 138,976 -0.17(-3.50%)
Nov 06, 2024 4.700 5.010 4.660 4.860 182,844 +0.29(+6.35%)
Nov 05, 2024 4.490 4.754 4.480 4.570 62,918 +0.01(+0.22%)
Nov 04, 2024 4.810 4.810 4.480 4.560 19,824 -0.19(-4.00%)
Nov 01, 2024 4.800 4.900 4.660 4.750 27,836 -0.02(-0.42%)
Oct 31, 2024 5.100 5.100 4.570 4.770 63,399 -0.26(-5.17%)
Oct 30, 2024 4.900 5.250 4.610 5.030 48,915 +0.13(+2.65%)
Oct 29, 2024 4.990 5.650 4.760 4.900 201,774 +0.00(+0.00%)
Oct 28, 2024 4.840 4.954 4.590 4.900 65,373 +0.06(+1.24%)
Oct 25, 2024 5.000 5.000 4.772 4.840 21,864 -0.15(-3.01%)
Oct 24, 2024 4.860 4.990 4.700 4.990 48,439 +0.22(+4.61%)
Oct 23, 2024 4.760 4.880 4.640 4.770 53,845 +0.00(+0.00%)
Oct 22, 2024 4.520 4.865 4.450 4.770 52,345 +0.33(+7.43%)
Oct 21, 2024 4.630 4.630 4.320 4.440 25,893 -0.15(-3.27%)
Oct 18, 2024 4.520 4.700 4.400 4.590 68,073 +0.07(+1.55%)
Oct 17, 2024 4.690 4.690 4.050 4.520 28,360 -0.08(-1.74%)
Oct 16, 2024 4.740 4.740 4.300 4.600 35,271 -0.07(-1.50%)
Oct 15, 2024 4.550 4.800 4.260 4.670 115,374 +0.07(+1.52%)
Oct 14, 2024 4.090 4.730 3.910 4.600 164,024 +0.63(+15.87%)
Oct 11, 2024 3.900 4.069 3.900 3.970 17,060 +0.12(+3.12%)
Oct 10, 2024 3.920 4.030 3.830 3.850 18,545 -0.14(-3.51%)
Oct 09, 2024 4.060 4.060 3.910 3.990 15,285 -0.02(-0.50%)
Oct 08, 2024 3.820 4.090 3.820 4.010 36,926 +0.14(+3.62%)
Oct 07, 2024 4.114 4.150 3.802 3.870 50,611 -0.19(-4.68%)
Oct 04, 2024 4.239 4.250 3.801 4.060 104,227 -0.13(-3.10%)
Oct 03, 2024 4.050 4.190 4.000 4.190 37,363 +0.09(+2.20%)
Oct 02, 2024 3.970 4.189 3.881 4.100 22,899 +0.13(+3.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.