Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FUFU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.38 | 0.02 | 0.60% | 3.27 | 3.5399 | 3.27 | 32,926 |
| May 23 2024 | 3.36 | -0.15 | -4.27% | 3.50 | 3.525 | 3.2257 | 67,016 |
| May 22 2024 | 3.51 | -0.19 | -5.14% | 3.73 | 3.83 | 3.42 | 122,451 |
| May 21 2024 | 3.70 | 0.30 | 8.82% | 3.54 | 4.00 | 3.41 | 281,108 |
| May 20 2024 | 3.40 | -0.13 | -3.68% | 3.63 | 3.655 | 3.30 | 100,816 |
| May 17 2024 | 3.53 | 0.06 | 1.73% | 3.37 | 3.63 | 3.30 | 97,354 |
| May 16 2024 | 3.47 | 0.02 | 0.58% | 3.21 | 3.70 | 3.1901 | 162,439 |
| May 15 2024 | 3.45 | 0.58 | 20.21% | 2.98 | 3.46 | 2.89 | 198,442 |
| May 14 2024 | 2.87 | -0.09 | -3.04% | 2.95 | 3.02 | 2.80 | 54,147 |
| May 13 2024 | 2.96 | 0.00 | 0.00% | 2.92 | 3.06 | 2.88 | 55,676 |
| May 10 2024 | 2.96 | -0.19 | -6.03% | 3.27 | 3.3997 | 2.80 | 116,062 |
| May 09 2024 | 3.15 | 0.29 | 10.14% | 2.85 | 3.30 | 2.85 | 188,592 |
| May 08 2024 | 2.86 | 0.21 | 7.92% | 2.76 | 3.05 | 2.6701 | 118,485 |
| May 07 2024 | 2.65 | 0.02 | 0.76% | 2.66 | 2.7999 | 2.50 | 198,945 |
| May 06 2024 | 2.63 | -0.18 | -6.41% | 2.82 | 3.0183 | 2.555 | 205,219 |
| May 03 2024 | 2.81 | -0.06 | -2.09% | 2.88 | 3.0999 | 2.80 | 82,361 |
| May 02 2024 | 2.87 | 0.07 | 2.50% | 2.84 | 2.9426 | 2.65 | 163,773 |
| May 01 2024 | 2.80 | -0.03 | -1.06% | 2.76 | 3.18 | 2.73 | 249,060 |
| Apr 30 2024 | 2.8299 | -0.27 | -8.71% | 3.06 | 3.30 | 2.6943 | 96,120 |
| Apr 29 2024 | 3.10 | 0.01 | 0.32% | 3.05 | 3.35 | 3.05 | 68,173 |
| Apr 26 2024 | 3.09 | 0.07 | 2.32% | 3.16 | 3.3299 | 2.96 | 188,601 |
| Apr 25 2024 | 3.02 | 0.05 | 1.68% | 2.88 | 3.2799 | 2.80 | 215,339 |
| Apr 24 2024 | 2.97 | 0.23 | 8.39% | 2.84 | 3.0499 | 2.75 | 45,698 |
| Apr 23 2024 | 2.74 | -0.13 | -4.53% | 2.85 | 3.0399 | 2.52 | 261,761 |
| Apr 22 2024 | 2.87 | -0.14 | -4.65% | 3.17 | 3.29 | 2.86 | 47,748 |
| Apr 19 2024 | 3.01 | 0.01 | 0.33% | 3.00 | 3.55 | 2.71 | 162,115 |
| Apr 18 2024 | 3.00 | 0.16 | 5.63% | 2.81 | 3.21 | 2.81 | 76,247 |
| Apr 17 2024 | 2.84 | 0.02 | 0.71% | 2.95 | 2.9941 | 2.5758 | 27,322 |
| Apr 16 2024 | 2.82 | -0.59 | -17.30% | 3.58 | 3.60 | 2.32 | 228,533 |
| Apr 15 2024 | 3.41 | -0.46 | -11.89% | 4.00 | 4.1045 | 3.39 | 129,991 |
| Apr 12 2024 | 3.87 | -0.42 | -9.79% | 4.10 | 4.27 | 3.87 | 165,187 |
| Apr 11 2024 | 4.29 | -0.06 | -1.38% | 4.50 | 4.52 | 3.90 | 427,050 |
| Apr 10 2024 | 4.35 | 0.36 | 9.02% | 4.00 | 4.3999 | 4.00 | 114,496 |
| Apr 09 2024 | 3.99 | -0.16 | -3.86% | 4.15 | 4.30 | 3.965 | 171,104 |
| Apr 08 2024 | 4.15 | 0.02 | 0.48% | 4.18 | 4.37 | 4.10 | 41,048 |
| Apr 05 2024 | 4.13 | -0.04 | -0.96% | 4.21 | 4.39 | 4.00 | 49,232 |
| Apr 04 2024 | 4.17 | -0.13 | -3.02% | 4.40 | 4.43 | 4.1297 | 65,079 |
| Apr 03 2024 | 4.30 | -0.01 | -0.23% | 4.32 | 4.4999 | 4.22 | 17,042 |
| Apr 02 2024 | 4.31 | -0.03 | -0.69% | 4.21 | 4.51 | 4.10 | 97,637 |
| Apr 01 2024 | 4.34 | -0.60 | -12.20% | 4.80 | 4.93 | 4.10 | 101,384 |
| Mar 28 2024 | 4.9431 | -0.03 | -0.54% | 5.05 | 5.12 | 4.85 | 78,029 |
| Mar 27 2024 | 4.97 | -0.02 | -0.40% | 5.10 | 5.20 | 4.90 | 61,558 |
| Mar 26 2024 | 4.99 | -0.41 | -7.59% | 5.40 | 5.50 | 4.90 | 103,127 |
| Mar 25 2024 | 5.40 | 0.68 | 14.41% | 4.76 | 5.55 | 4.76 | 176,844 |
| Mar 22 2024 | 4.72 | -0.33 | -6.53% | 5.06 | 5.0806 | 4.6501 | 122,223 |
| Mar 21 2024 | 5.05 | 0.16 | 3.27% | 4.75 | 5.25 | 4.6001 | 175,354 |
| Mar 20 2024 | 4.89 | -0.51 | -9.44% | 5.60 | 5.63 | 4.40 | 257,593 |
| Mar 19 2024 | 5.40 | 1.32 | 32.35% | 4.35 | 5.45 | 4.02 | 608,431 |
| Mar 18 2024 | 4.08 | -0.32 | -7.27% | 4.19 | 4.50 | 3.8056 | 196,396 |
| Mar 15 2024 | 4.3999 | -0.02 | -0.45% | 4.30 | 4.40 | 4.04 | 147,872 |
| Mar 14 2024 | 4.42 | -0.36 | -7.53% | 4.48 | 4.6899 | 4.26 | 38,703 |
| Mar 13 2024 | 4.78 | 0.01 | 0.21% | 4.90 | 5.1998 | 4.3211 | 168,312 |
| Mar 12 2024 | 4.77 | -0.95 | -16.61% | 5.85 | 5.88 | 4.60 | 116,018 |
| Mar 11 2024 | 5.72 | -0.28 | -4.67% | 6.02 | 6.40 | 5.5501 | 121,966 |
| Mar 08 2024 | 6.00 | -0.61 | -9.24% | 6.56 | 6.647 | 5.65 | 196,530 |
| Mar 07 2024 | 6.6105 | -1.89 | -22.23% | 8.11 | 8.6699 | 6.38 | 400,701 |
| Mar 06 2024 | 8.50 | -1.54 | -15.34% | 9.60 | 10.30 | 8.19 | 145,119 |
| Mar 05 2024 | 10.04 | -3.09 | -23.53% | 11.39 | 11.40 | 8.00 | 598,527 |
| Mar 04 2024 | 13.13 | 6.75 | 105.80% | 12.05 | 18.32 | 11.90 | 7,571,252 |
