BitFuFu Inc (FUFU)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.401606425703 | 4.98 | 5.15 | 4.7 | 153968 | 4.92068812 | CS |
| 4 | -0.35 | -6.54205607477 | 5.35 | 5.53 | 4.7 | 158859 | 5.08148239 | CS |
| 12 | -0.35 | -6.54205607477 | 5.35 | 6.05 | 4.7 | 161751 | 5.28163045 | CS |
| 26 | 0.14 | 2.88065843621 | 4.86 | 6.2399 | 3.44 | 124856 | 5.04987455 | CS |
| 52 | -2 | -28.5714285714 | 7 | 18.32 | 2.32 | 189339 | 6.33634911 | CS |
| 156 | -2 | -28.5714285714 | 7 | 18.32 | 2.32 | 189339 | 6.33634911 | CS |
| 260 | -2 | -28.5714285714 | 7 | 18.32 | 2.32 | 189339 | 6.33634911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 5 | 0.17 | 3.52 | 4.9163 | 5.03 | 4.7 | 112968 |
| 1739316900 | 4.83 | -0.12 | -2.42 | 5.03 | 5.14 | 4.8021 | 108796 |
| 1739230500 | 4.95 | 0.1 | 2.06 | 4.9 | 5.0799 | 4.75 | 140362 |
| 1738971300 | 4.85 | -0.13 | -2.61 | 5.05 | 5.05 | 4.78 | 210690 |
| 1738884900 | 4.98 | -0.03 | -0.60 | 4.98 | 5.15 | 4.8 | 197023 |
| 1738798500 | 5.01 | -0.09 | -1.76 | 5.0199999 | 5.1594 | 4.9 | 135853 |
| 1738712100 | 5.1 | 0.04 | 0.79 | 5.0599999 | 5.17 | 4.86 | 182231 |
| 1738625700 | 5.0599999 | -0.03 | -0.59 | 4.97 | 5.1 | 4.8294 | 133509 |
| 1738366500 | 5.09 | -0.11 | -2.12 | 5.19 | 5.3089 | 4.97 | 141674 |
| 1738280100 | 5.2 | -0.04 | -0.76 | 5.21 | 5.5199999 | 5.2 | 125895 |
| 1738193700 | 5.24 | 0.07 | 1.35 | 5.2 | 5.26 | 5.08 | 119897 |
| 1738107300 | 5.17 | 0.31 | 6.27 | 4.9 | 5.17 | 4.85 | 114364 |
| 1738020900 | 4.865 | -0.52 | -9.57 | 5.2 | 5.28 | 4.83 | 363308 |
| 1737761700 | 5.38 | -0.02 | -0.37 | 5.29 | 5.5 | 5.25 | 121140 |
| 1737675300 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1737588900 | 5.4 | -0.04 | -0.74 | 5.53 | 5.53 | 5.25 | 129119 |
| 1737502500 | 5.44 | 0.27 | 5.22 | 5.18 | 5.45 | 5.1 | 158638 |
| 1737156900 | 5.17 | 0 | 0.00 | 5.28 | 5.3799 | 5.08 | 263828 |
| 1737070500 | 5.17 | -0.1 | -1.90 | 5.35 | 5.37 | 5.12 | 100168 |
| 1736984100 | 5.2699999 | 0.05 | 0.96 | 5.2699999 | 5.425 | 5.22 | 94122 |
| 1736897700 | 5.22 | 0.22 | 4.40 | 5.05 | 5.305 | 5.05 | 117478 |
| 1736811300 | 5 | -0.21 | -4.03 | 5.15 | 5.23 | 4.88 | 141161 |
| 1736552100 | 5.21 | -0.17 | -3.16 | 5.3 | 5.3 | 5.05 | 104231 |
| 1736379300 | 5.38 | 0.03 | 0.56 | 5.345 | 5.57 | 5.25 | 113781 |
| 1736292900 | 5.35 | -0.61 | -10.23 | 5.69 | 5.91 | 5.35 | 121755 |
| 1736206500 | 5.96 | 0.28 | 4.93 | 5.86 | 5.98 | 5.69 | 167153 |
| 1735947300 | 5.68 | 0.08 | 1.43 | 5.575 | 5.88 | 5.4101 | 195146 |
| 1735860900 | 5.6 | 0.65 | 13.13 | 5.095 | 5.7 | 4.98 | 286309 |
| 1735688100 | 4.95 | -0.07 | -1.39 | 5.11 | 5.16 | 4.86 | 117652 |
| 1735601700 | 5.0199999 | -0.17 | -3.28 | 5.1999 | 5.1999 | 4.8099999 | 131125 |
| 1735342500 | 5.19 | -0.21 | -3.89 | 5.35 | 5.48 | 5.13 | 143353 |
| 1735256100 | 5.4 | 0 | 0.00 | 5.39 | 5.46 | 5.2 | 146646 |
| 1735077840 | 5.4 | 0.44 | 8.87 | 5.01 | 5.44 | 4.93 | 98629 |
| 1734996900 | 4.96 | 0.12 | 2.48 | 5.03 | 5.05 | 4.76 | 108417 |
| 1734737700 | 4.84 | -0.24 | -4.72 | 5.05 | 5.2 | 4.84 | 312569 |
| 1734651300 | 5.08 | -0.08 | -1.55 | 5.32 | 5.39 | 5.0599999 | 134543 |
| 1734564900 | 5.16 | -0.46 | -8.19 | 5.65 | 5.65 | 5.0601 | 160752 |
| 1734478500 | 5.62 | -0.03 | -0.53 | 5.78 | 5.78 | 5.45 | 178317 |
| 1734392100 | 5.65 | 0.48 | 9.28 | 5.53 | 5.89 | 5.3 | 299427 |
| 1734132900 | 5.17 | -0.49 | -8.66 | 5.5183 | 5.6 | 5.0599999 | 238833 |
| 1734046500 | 5.66 | 0.26 | 4.81 | 5.42 | 6.05 | 5.3724999 | 261993 |
| 1733960100 | 5.4 | -0.07 | -1.28 | 5.625 | 5.75 | 5.2111 | 177589 |
| 1733873700 | 5.47 | -0.35 | -6.01 | 5.63 | 5.95 | 5.3 | 141454 |
| 1733787300 | 5.82 | -0.17 | -2.84 | 5.86 | 6.0199999 | 5.5599999 | 202513 |
| 1733528100 | 5.99 | 0.69 | 13.02 | 5.57 | 6 | 5.1117 | 297036 |
| 1733441700 | 5.3 | -0.3 | -5.36 | 5.84 | 6 | 5.29 | 249408 |
| 1733355300 | 5.6 | 0.35 | 6.67 | 5.35 | 5.7899 | 5.3483 | 132840 |
| 1733268900 | 5.25 | 0.03 | 0.57 | 5.275 | 5.35 | 5.1 | 72947 |
| 1733182500 | 5.22 | -0.24 | -4.40 | 5.53 | 5.6 | 5.18 | 156712 |
| 1732917840 | 5.46 | 0.22 | 4.20 | 5.29 | 5.75 | 5.2055 | 114491 |
| 1732750500 | 5.24 | 0.23 | 4.59 | 5.13 | 5.29 | 4.97 | 117554 |
| 1732664100 | 5.01 | -0.39 | -7.22 | 5.26 | 5.34 | 4.83 | 127235 |
| 1732577700 | 5.4 | 0.04 | 0.75 | 5.33 | 5.5163 | 5.11 | 111438 |
| 1732318500 | 5.36 | 0.35 | 6.99 | 5.11 | 5.38 | 4.89 | 129791 |
| 1732232100 | 5.01 | -0.25 | -4.75 | 5.35 | 5.36 | 5 | 170676 |
| 1732145700 | 5.26 | -0.21 | -3.84 | 5.55 | 5.65 | 5.16 | 122555 |
| 1732059300 | 5.47 | -0.25 | -4.37 | 5.5147 | 5.59 | 5.18 | 133021 |
| 1731972900 | 5.72 | 0.32 | 5.93 | 5.59 | 6.2398999 | 5.36 | 271810 |
| 1731713700 | 5.4 | 0.27 | 5.26 | 5.13 | 5.7199 | 5.13 | 158303 |
| 1731627300 | 5.13 | -0.21 | -3.93 | 5.3827 | 5.7867 | 5.1 | 149486 |
| 1731540900 | 5.34 | -0.46 | -7.93 | 5.83 | 6.05 | 5.155 | 571893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
