Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.510 -0.270 (-5.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 4.860 4.860 4.510 4.510 76,939 -0.27(-5.65%)
Aug 29, 2024 4.300 4.780 4.300 4.780 53,288 +0.48(+11.16%)
Aug 28, 2024 4.300 4.400 4.119 4.300 52,920 +0.00(+0.00%)
Aug 27, 2024 4.200 4.358 4.180 4.300 23,240 +0.05(+1.18%)
Aug 26, 2024 4.430 4.430 4.080 4.250 55,427 -0.10(-2.30%)
Aug 23, 2024 4.420 4.640 4.320 4.350 121,814 -0.19(-4.19%)
Aug 22, 2024 4.330 4.580 4.280 4.540 130,945 +0.27(+6.32%)
Aug 21, 2024 4.450 4.490 4.260 4.270 131,322 -0.03(-0.70%)
Aug 20, 2024 4.660 5.030 4.225 4.300 248,955 -0.54(-11.16%)
Aug 19, 2024 4.850 4.960 4.600 4.840 57,962 -0.08(-1.63%)
Aug 16, 2024 4.880 5.180 4.700 4.920 46,458 +0.04(+0.82%)
Aug 15, 2024 5.080 5.080 4.770 4.880 76,200 -0.12(-2.40%)
Aug 14, 2024 5.000 5.010 4.680 5.000 48,362 -0.01(-0.20%)
Aug 13, 2024 4.900 5.030 4.800 5.010 98,486 +0.25(+5.25%)
Aug 12, 2024 4.480 4.780 4.440 4.760 47,394 +0.28(+6.25%)
Aug 09, 2024 4.500 4.750 4.320 4.480 55,631 -0.08(-1.75%)
Aug 08, 2024 3.890 4.720 3.800 4.560 102,925 +0.75(+19.69%)
Aug 07, 2024 4.100 4.140 3.610 3.810 101,575 -0.19(-4.75%)
Aug 06, 2024 3.880 4.180 3.820 4.000 58,659 +0.18(+4.71%)
Aug 05, 2024 3.210 4.079 3.200 3.820 145,816 -0.25(-6.14%)
Aug 02, 2024 3.960 4.150 3.790 4.070 145,529 -0.04(-0.97%)
Aug 01, 2024 4.480 4.480 4.090 4.110 93,900 -0.40(-8.87%)
Jul 31, 2024 3.990 4.650 3.990 4.510 154,507 +0.58(+14.76%)
Jul 30, 2024 4.380 4.880 3.910 3.930 268,354 -0.37(-8.60%)
Jul 29, 2024 4.890 4.965 4.300 4.300 219,273 -0.45(-9.47%)
Jul 26, 2024 5.170 5.350 4.600 4.750 138,363 -0.26(-5.28%)
Jul 25, 2024 5.000 5.310 4.780 5.015 207,714 -0.12(-2.43%)
Jul 24, 2024 5.560 5.560 4.740 5.140 305,246 -0.20(-3.75%)
Jul 23, 2024 5.700 6.330 5.110 5.340 553,192 -0.40(-6.97%)
Jul 22, 2024 5.850 6.200 5.190 5.740 410,315 -0.01(-0.17%)
Jul 19, 2024 4.820 5.850 4.820 5.750 514,875 +0.88(+18.07%)
Jul 18, 2024 4.770 5.080 4.580 4.870 191,049 +0.09(+1.88%)
Jul 17, 2024 4.900 4.965 4.600 4.780 200,171 -0.19(-3.82%)
Jul 16, 2024 4.820 5.260 4.520 4.970 276,530 +0.22(+4.63%)
Jul 15, 2024 4.650 5.400 4.510 4.750 259,837 +0.46(+10.72%)
Jul 12, 2024 4.150 4.430 4.110 4.290 107,656 +0.11(+2.63%)
Jul 11, 2024 4.740 4.790 4.060 4.180 203,726 -0.39(-8.53%)
Jul 10, 2024 5.090 5.440 4.500 4.570 234,639 -0.62(-11.95%)
Jul 09, 2024 4.790 5.500 4.510 5.190 239,423 +0.49(+10.43%)
Jul 08, 2024 4.450 5.000 4.350 4.700 114,652 +0.36(+8.29%)
Jul 05, 2024 4.140 4.620 3.840 4.340 216,124 -0.04(-0.91%)
Jul 03, 2024 4.220 4.780 4.220 4.380 68,144 +0.09(+2.10%)
Jul 02, 2024 4.470 4.866 4.200 4.290 140,277 -0.19(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.