BitFuFu Inc (FUFUW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727390100 | 0.4099999 | -0.019999 | -4.65 | 0.4099999 | 0.410101 | 0.4099999 | 1208 |
| 1727303700 | 0.429999 | 0.030099 | 7.53 | 0.42375 | 0.48 | 0.4099999 | 48988 |
| 1727217300 | 0.3999 | 0.0299 | 8.08 | 0.399999 | 0.4 | 0.396 | 881 |
| 1727130900 | 0.37 | -0.02 | -5.13 | 0.39 | 0.3999 | 0.37 | 47420 |
| 1726871700 | 0.39 | -0.0301 | -7.16 | 0.3736999 | 0.3938 | 0.37 | 8689 |
| 1726785300 | 0.4201 | -0.0098 | -2.28 | 0.44 | 0.44 | 0.42 | 15771 |
| 1726698900 | 0.4299 | -0.00925 | -2.11 | 0.44 | 0.44 | 0.4299 | 2715 |
| 1726612500 | 0.43915 | 0.00415 | 0.95 | 0.403749 | 0.44 | 0.403749 | 6390 |
| 1726526100 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.42 | 13178 |
| 1726266900 | 0.44 | 0.0401 | 10.03 | 0.4 | 0.44 | 0.38875 | 57699 |
| 1726180500 | 0.3999 | 0.0488 | 13.90 | 0.3799989 | 0.4 | 0.3686 | 11888 |
| 1726094100 | 0.3511 | -0.0289 | -7.61 | 0.38 | 0.38 | 0.3511 | 21085 |
| 1726007700 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.38 | 200 |
| 1725921300 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 304 |
| 1725662100 | 0.37 | -0.01 | -2.63 | 0.37 | 0.38 | 0.37 | 3218 |
| 1725575700 | 0.38 | 0 | 0.00 | 0.3801 | 0.39 | 0.38 | 8806 |
| 1725489300 | 0.38 | -0.02 | -5.00 | 0.3997 | 0.4 | 0.38 | 6239 |
| 1725402900 | 0.4 | 0.0001 | 0.03 | 0.3997 | 0.4 | 0.3997 | 6981 |
| 1725057300 | 0.3999 | 0.0074 | 1.89 | 0.45 | 0.45 | 0.3997 | 12540 |
| 1724970900 | 0.3925 | 0.00725 | 1.88 | 0.4 | 0.4099999 | 0.385 | 56519 |
| 1724884500 | 0.38525 | -0.01475 | -3.69 | 0.4 | 0.4 | 0.38 | 12059 |
| 1724798100 | 0.4 | 0 | 0.00 | 0.45 | 0.465 | 0.396 | 23750 |
| 1724711700 | 0.4 | -0.05 | -11.11 | 0.48 | 0.48 | 0.4 | 27154 |
| 1724452500 | 0.45 | 0.0075 | 1.69 | 0.48 | 0.48 | 0.37 | 47391 |
| 1724366100 | 0.4425 | 0.02245 | 5.34 | 0.5 | 0.5 | 0.4376 | 86938 |
| 1724279700 | 0.42005 | 0.021199 | 5.32 | 0.4431 | 0.45 | 0.409999 | 12300 |
| 1724193300 | 0.398851 | -0.071149 | -15.14 | 0.48 | 0.48 | 0.384 | 3460 |
| 1724106900 | 0.47 | 0.085 | 22.08 | 0.465 | 0.47 | 0.465 | 640 |
| 1723847700 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1723761300 | 0.385 | -0.0001 | -0.03 | 0.395 | 0.395 | 0.385 | 300 |
| 1723674900 | 0.3851 | -0.0174 | -4.32 | 0.4099999 | 0.4099999 | 0.385 | 8301 |
| 1723588500 | 0.4025 | 0 | 0.00 | 0.4025 | 0.4025 | 0.4025 | 200 |
| 1723502100 | 0.4025 | 0.0185 | 4.82 | 0.454 | 0.52 | 0.4025 | 32258 |
| 1723242900 | 0.384 | -0.0101 | -2.56 | 0.394 | 0.394 | 0.3834 | 10770 |
| 1723156500 | 0.3941 | 0 | 0.00 | 0.3941 | 0.3941 | 0.3941 | 0 |
| 1723070100 | 0.3941 | 0 | 0.00 | 0.3941 | 0.3941 | 0.3941 | 0 |
| 1722983700 | 0.3941 | -0.0169 | -4.11 | 0.4109999 | 0.4785 | 0.3941 | 3449 |
| 1722897300 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 0 |
| 1722638100 | 0.4109999 | -0.0001 | -0.02 | 0.411201 | 0.4113 | 0.4109999 | 5200 |
| 1722551700 | 0.4111 | -0.0589 | -12.53 | 0.47 | 0.47 | 0.4109999 | 17797 |
| 1722465300 | 0.47 | 0 | 0.00 | 0.47 | 0.533751 | 0.47 | 2340 |
| 1722378900 | 0.47 | 0.003 | 0.64 | 0.47 | 0.47 | 0.467 | 9105 |
| 1722292500 | 0.467 | -0.003 | -0.64 | 0.47 | 0.49 | 0.467 | 8758 |
| 1722033300 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.456 | 8880 |
| 1721946900 | 0.49 | 0.0001 | 0.02 | 0.49 | 0.49 | 0.49 | 1200 |
| 1721860500 | 0.4899 | -0.0061 | -1.23 | 0.466 | 0.494 | 0.4562 | 8236 |
| 1721774100 | 0.496 | -0.034 | -6.42 | 0.49 | 0.535 | 0.4475 | 11538 |
| 1721687700 | 0.53 | -0.039999 | -7.02 | 0.6 | 0.6 | 0.4825 | 24061 |
| 1721428500 | 0.569999 | 0.148999 | 35.39 | 0.469999 | 0.58 | 0.445 | 29352 |
| 1721342100 | 0.421 | -0.019 | -4.32 | 0.4109999 | 0.421 | 0.4109999 | 2600 |
| 1721255700 | 0.44 | -0.0197 | -4.29 | 0.43 | 0.44 | 0.43 | 1110 |
| 1721169300 | 0.4597 | 0.00475 | 1.04 | 0.394 | 0.46 | 0.39 | 24455 |
| 1721082900 | 0.45495 | 0.075499 | 19.90 | 0.384 | 0.4625 | 0.384 | 16939 |
| 1720823700 | 0.379451 | 0.00935 | 2.53 | 0.4675 | 0.4675 | 0.37 | 3902 |
| 1720737300 | 0.370101 | -0.025649 | -6.48 | 0.374 | 0.374 | 0.3639 | 5954 |
| 1720650900 | 0.39575 | -0.00425 | -1.06 | 0.37 | 0.39575 | 0.37 | 2798 |
| 1720564500 | 0.4 | -0.00625 | -1.54 | 0.3762 | 0.4 | 0.3675 | 46146 |
| 1720478100 | 0.40625 | 0.0088501 | 2.23 | 0.3086999 | 0.40625 | 0.3086999 | 18087 |
| 1720218900 | 0.3973999 | 0.0233999 | 6.26 | 0.3875 | 0.3973999 | 0.3875 | 1844 |
| 1720040640 | 0.374 | 0.0105 | 2.89 | 0.340001 | 0.39 | 0.34 | 17379 |
| 1719959700 | 0.3635 | 0.0035 | 0.97 | 0.36 | 0.3925 | 0.36 | 57657 |
| 1719873300 | 0.36 | -0.0075 | -2.04 | 0.3499 | 0.38 | 0.3499 | 14716 |
| 1719614100 | 0.3675 | -0.0025 | -0.68 | 0.37 | 0.3832 | 0.36 | 41641 |
| 1719527700 | 0.37 | 0.0398 | 12.05 | 0.37 | 0.39375 | 0.36 | 21989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
