Skip to main content
FUFU logo

BitFuFu Inc.

FUFUNASDAQFinancialsCapital Markets

$1.12Today:- (-)1Y −70.66%

As of Oct 26, 2026 close

Market cap
$192.83M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.64$3.64
Volume (live)
-
Avg. volume (3M)
1.95M

BitFuFu (FUFU) Historical Stock Prices

Analyze BitFuFu (FUFU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BitFuFu (FUFU) Interactive Price Chart

Interactive historical price chart showing BitFuFu stock price movements and trends across multiple time periods.

Loading chart...

FUFU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FUFU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.141.201.061.121.12445.62K
Oct 23, 20261.021.161.021.081.08693.99K
Oct 22, 20261.091.121.001.001.00309.36K
Oct 21, 20261.101.161.001.061.06918.28K
Oct 20, 20261.171.221.101.151.151.40M
Oct 19, 20261.051.571.051.191.1952.20M
Oct 16, 20261.281.280.640.900.90876.89K
Oct 15, 20261.201.321.201.311.3130.26K
Oct 14, 20261.291.341.211.221.2290.73K
Oct 13, 20261.311.351.291.341.34107.47K
Oct 12, 20261.421.421.291.291.2943.20K
Oct 9, 20261.271.391.271.381.3832.80K
Oct 8, 20261.311.361.261.301.3038.66K
Oct 7, 20261.401.431.291.331.33116.72K
Oct 6, 20261.461.561.421.421.4288.73K
Oct 5, 20261.391.561.391.501.50130.04K
Oct 2, 20261.471.491.381.401.4049.46K
Oct 1, 20261.411.411.361.391.3930.01K
Sep 30, 20261.391.451.381.401.4035.83K
Sep 29, 20261.361.411.361.401.4064.53K
Sep 28, 20261.431.441.371.371.3742.87K
Sep 25, 20261.431.461.401.451.4527.71K
Sep 24, 20261.351.501.331.431.4357.33K
Sep 23, 20261.461.471.381.381.3858.85K
Sep 22, 20261.481.511.451.471.4760.77K
Sep 21, 20261.441.611.411.451.45298.80K
Sep 18, 20261.301.391.291.371.3794.47K
Sep 17, 20261.251.311.241.281.2856.50K
Sep 16, 20261.291.291.241.241.2431.83K
Sep 15, 20261.361.361.221.271.2796.47K
Sep 14, 20261.291.361.281.361.3684.76K
Sep 11, 20261.281.351.251.291.2994.15K
Sep 10, 20261.261.321.241.251.2517.89K
Sep 9, 20261.331.331.271.301.3089.38K
Sep 8, 20261.331.391.301.341.3443.95K
Sep 4, 20261.311.341.271.331.3389.66K
Sep 3, 20261.231.351.231.331.33114.43K
Sep 2, 20261.241.241.181.231.23107.48K
Sep 1, 20261.321.321.231.241.24102.38K
Aug 31, 20261.341.341.301.331.33129.44K
Aug 28, 20261.421.431.311.341.34139.71K
Aug 27, 20261.391.531.391.421.42201.29K
Aug 26, 20261.491.511.401.411.41114.18K
Aug 25, 20261.551.581.451.491.49203.47K
Aug 24, 20261.581.651.541.591.59342.98K
Aug 21, 20261.441.631.381.581.58426.75K
Aug 20, 20261.371.481.311.451.45389.88K
Aug 19, 20261.281.371.261.301.30165.08K
Aug 18, 20261.311.371.261.291.29122.55K
Aug 17, 20261.231.421.231.291.29433.32K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.