BitFuFu Inc (FUFUW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.4187 | 0.0292 | 7.50 | 0.39 | 0.4187 | 0.39 | 2504 |
| 1738798500 | 0.3895 | 0.0195 | 5.27 | 0.37 | 0.43 | 0.37 | 10517 |
| 1738712100 | 0.37 | -0.01505 | -3.91 | 0.3975 | 0.3975 | 0.37 | 7872 |
| 1738625700 | 0.38505 | -0.01605 | -4.00 | 0.406 | 0.428 | 0.385 | 6125 |
| 1738366500 | 0.4011 | -0.0914 | -18.56 | 0.406 | 0.4925 | 0.4 | 6576 |
| 1738280100 | 0.4925 | 0.0725 | 17.26 | 0.42 | 0.53 | 0.3975 | 3875 |
| 1738193700 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.53 | 0.39 | 4133 |
| 1738107300 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.473 | 0.4 | 3837 |
| 1738020900 | 0.39 | -0.0207 | -5.04 | 0.4667 | 0.4667 | 0.39 | 2625 |
| 1737761700 | 0.4107 | -0.0143 | -3.36 | 0.43 | 0.468749 | 0.4107 | 12419 |
| 1737675300 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1737588900 | 0.425 | -0.055 | -11.46 | 0.44 | 0.44 | 0.425 | 3637 |
| 1737502500 | 0.48 | -0.0256 | -5.06 | 0.4406 | 0.5 | 0.44 | 7082 |
| 1737156900 | 0.5056 | 0.0056 | 1.12 | 0.495 | 0.516 | 0.495 | 7057 |
| 1737070500 | 0.5 | 0.06 | 13.64 | 0.44 | 0.5375 | 0.437499 | 8580 |
| 1736984100 | 0.44 | -0.06 | -12.00 | 0.46 | 0.547876 | 0.44 | 7007 |
| 1736897700 | 0.5 | 0.031843 | 6.80 | 0.48 | 0.6475 | 0.46 | 9653 |
| 1736811300 | 0.468157 | -0.011843 | -2.47 | 0.5 | 0.5 | 0.46 | 2123 |
| 1736552100 | 0.48 | -0.0546 | -10.21 | 0.5 | 0.505 | 0.46 | 9311 |
| 1736379300 | 0.5346 | -0.0704 | -11.64 | 0.56 | 0.597453 | 0.5346 | 29993 |
| 1736292900 | 0.605 | -0.0025 | -0.41 | 0.61 | 0.61 | 0.55 | 12806 |
| 1736206500 | 0.6075 | 0.0375001 | 6.58 | 0.55 | 0.64 | 0.55 | 17835 |
| 1735947300 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5885 | 0.55 | 13647 |
| 1735860900 | 0.55 | 0 | 0.00 | 0.56975 | 0.5709999 | 0.55 | 6917 |
| 1735688100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1781 |
| 1735601700 | 0.55 | 0 | 0.00 | 0.5895 | 0.5895 | 0.55 | 3152 |
| 1735342500 | 0.55 | 0 | 0.00 | 0.55 | 0.5895 | 0.55 | 9397 |
| 1735256100 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 2651 |
| 1735077840 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 2000 |
| 1734996900 | 0.54 | -0.0145 | -2.61 | 0.5545 | 0.5545 | 0.54 | 3860 |
| 1734737700 | 0.5545 | 0.0145 | 2.69 | 0.54 | 0.5545 | 0.54 | 26681 |
| 1734651300 | 0.54 | 0 | 0.00 | 0.54 | 0.5895 | 0.54 | 24502 |
| 1734564900 | 0.54 | -0.0498 | -8.44 | 0.56 | 0.5609 | 0.54 | 8391 |
| 1734478500 | 0.5898 | 0.0498 | 9.22 | 0.56 | 0.5898 | 0.54 | 5702 |
| 1734392100 | 0.54 | 0.0896 | 19.89 | 0.4988 | 0.55 | 0.465 | 45163 |
| 1734132900 | 0.4504 | -0.0746 | -14.21 | 0.45 | 0.5275 | 0.45 | 5058 |
| 1734046500 | 0.525 | 0.0479 | 10.04 | 0.5247 | 0.5598999 | 0.45 | 193660 |
| 1733960100 | 0.4771 | -0.0216 | -4.33 | 0.46 | 0.5 | 0.46 | 1590 |
| 1733873700 | 0.4987 | -0.0101 | -1.99 | 0.5175999 | 0.5175999 | 0.47 | 1741 |
| 1733787300 | 0.5088 | 0.0078 | 1.56 | 0.5098 | 0.520001 | 0.4975 | 13259 |
| 1733528100 | 0.501 | 0.076 | 17.88 | 0.46 | 0.51 | 0.425 | 111030 |
| 1733441700 | 0.425 | -0.015 | -3.41 | 0.4525 | 0.4625 | 0.4001 | 288604 |
| 1733355300 | 0.44 | 0.04 | 10.00 | 0.4 | 0.444 | 0.3997 | 27034 |
| 1733268900 | 0.4 | -0.05 | -11.11 | 0.46 | 0.46 | 0.4 | 119209 |
| 1733182500 | 0.45 | 0.005 | 1.12 | 0.475 | 0.475 | 0.45 | 6493 |
| 1732917840 | 0.445 | 0.0247 | 5.88 | 0.4554 | 0.46 | 0.4343 | 11903 |
| 1732750500 | 0.4203 | -0.0097 | -2.26 | 0.440149 | 0.440149 | 0.4203 | 3127 |
| 1732664100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 1767 |
| 1732577700 | 0.43 | 0.0098 | 2.33 | 0.43 | 0.43 | 0.43 | 400 |
| 1732318500 | 0.4202 | -0.0298 | -6.62 | 0.44 | 0.441125 | 0.4201 | 2337 |
| 1732232100 | 0.45 | 0 | 0.00 | 0.4547 | 0.4547 | 0.45 | 985 |
| 1732145700 | 0.45 | 0.05 | 12.50 | 0.5 | 0.54 | 0.4101 | 15757 |
| 1732059300 | 0.4 | -0.025 | -5.88 | 0.3938999 | 0.46 | 0.3938999 | 2952 |
| 1731972900 | 0.425 | 0.005 | 1.19 | 0.42 | 0.46 | 0.4125 | 22014 |
| 1731713700 | 0.42 | 0.0346 | 8.98 | 0.39 | 0.4487 | 0.39 | 5113 |
| 1731627300 | 0.3854 | -0.0346 | -8.24 | 0.44 | 0.44 | 0.385 | 20844 |
| 1731540900 | 0.42 | -0.0308 | -6.83 | 0.47 | 0.47975 | 0.42 | 12735 |
| 1731454500 | 0.4508 | -0.0143 | -3.07 | 0.485 | 0.485 | 0.44 | 15325 |
| 1731368100 | 0.4651 | 0.0551001 | 13.44 | 0.459 | 0.514999 | 0.45 | 306833 |
| 1731108900 | 0.4099999 | 0.0099999 | 2.50 | 0.415 | 0.47 | 0.4099999 | 48927 |
| 1731022500 | 0.4 | -0.0699 | -14.88 | 0.47 | 0.47 | 0.395099 | 27651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
