MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FUFU — BitFuFu Inc. Class A Ordinary Shares
NasdaqBitFuFu Inc. Class A Ordinary Shares
$1.40
+0.01(+0.72%)
- O
- 1.47
- H
- 1.49
- L
- 1.38
- V
- 49.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.40
Period Return-65.35%
Period High$5.38
Period Low$1.18
Avg Daily Volume262.4K
Total Trading Days365
FUFU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.47 | $1.49 | $1.38 | $1.40 | +$0.01 | +0.72% | 49,343 | $1.43 | $1.38 $1.49 |
| Oct 1, 2026 | $1.41 | $1.41 | $1.36 | $1.39 | $-0.01 | -0.71% | 30,014 | $1.39 | $1.36 $1.41 |
| Sep 30, 2026 | $1.39 | $1.45 | $1.38 | $1.40 | +$0.00 | +0.00% | 35,827 | $1.44 | $1.38 $1.45 |
| Sep 29, 2026 | $1.36 | $1.41 | $1.36 | $1.40 | +$0.03 | +2.19% | 64,535 | $1.39 | $1.36 $1.41 |
| Sep 28, 2026 | $1.43 | $1.44 | $1.37 | $1.37 | $-0.08 | -5.52% | 42,866 | $1.41 | $1.37 $1.44 |
| Sep 25, 2026 | $1.43 | $1.46 | $1.40 | $1.45 | +$0.02 | +1.40% | 27,708 | $1.44 | $1.40 $1.46 |
| Sep 24, 2026 | $1.35 | $1.50 | $1.33 | $1.43 | +$0.05 | +3.62% | 57,327 | $1.43 | $1.33 $1.50 |
| Sep 23, 2026 | $1.46 | $1.47 | $1.38 | $1.38 | $-0.09 | -6.12% | 58,852 | $1.41 | $1.38 $1.47 |
| Sep 22, 2026 | $1.48 | $1.51 | $1.45 | $1.47 | +$0.02 | +1.38% | 60,771 | $1.48 | $1.45 $1.51 |
| Sep 21, 2026 | $1.44 | $1.61 | $1.41 | $1.45 | +$0.08 | +5.84% | 298,795 | $1.51 | $1.41 $1.61 |
| Sep 18, 2026 | $1.30 | $1.39 | $1.29 | $1.37 | +$0.09 | +7.03% | 94,470 | $1.34 | $1.29 $1.39 |
| Sep 17, 2026 | $1.25 | $1.31 | $1.24 | $1.28 | +$0.04 | +3.23% | 56,501 | $1.28 | $1.24 $1.31 |
| Sep 16, 2026 | $1.29 | $1.29 | $1.24 | $1.24 | $-0.03 | -2.36% | 31,831 | $1.26 | $1.24 $1.29 |
| Sep 15, 2026 | $1.36 | $1.36 | $1.22 | $1.27 | $-0.09 | -6.62% | 94,668 | $1.26 | $1.22 $1.36 |
| Sep 14, 2026 | $1.29 | $1.36 | $1.28 | $1.36 | +$0.07 | +5.43% | 84,158 | $1.33 | $1.28 $1.36 |
| Sep 11, 2026 | $1.28 | $1.35 | $1.25 | $1.29 | +$0.04 | +3.20% | 94,149 | $1.30 | $1.25 $1.35 |
| Sep 10, 2026 | $1.26 | $1.32 | $1.24 | $1.25 | $-0.05 | -3.85% | 17,890 | $1.27 | $1.24 $1.32 |
| Sep 9, 2026 | $1.33 | $1.33 | $1.27 | $1.30 | $-0.04 | -2.99% | 89,384 | $1.30 | $1.27 $1.33 |
| Sep 8, 2026 | $1.33 | $1.39 | $1.30 | $1.34 | +$0.01 | +0.75% | 43,951 | $1.34 | $1.30 $1.39 |
| Sep 4, 2026 | $1.31 | $1.34 | $1.27 | $1.33 | +$0.00 | +0.00% | 89,656 | $1.31 | $1.27 $1.34 |
| Sep 3, 2026 | $1.23 | $1.35 | $1.23 | $1.33 | +$0.10 | +8.13% | 114,434 | $1.31 | $1.23 $1.35 |
| Sep 2, 2026 | $1.24 | $1.24 | $1.18 | $1.23 | $-0.01 | -0.81% | 107,360 | $1.20 | $1.18 $1.24 |
| Sep 1, 2026 | $1.32 | $1.32 | $1.23 | $1.24 | $-0.09 | -6.77% | 102,385 | $1.26 | $1.23 $1.32 |
| Aug 31, 2026 | $1.34 | $1.34 | $1.30 | $1.33 | $-0.01 | -0.75% | 129,443 | $1.31 | $1.30 $1.34 |
| Aug 28, 2026 | $1.42 | $1.43 | $1.31 | $1.34 | $-0.08 | -5.63% | 139,707 | $1.35 | $1.31 $1.43 |
| Aug 27, 2026 | $1.39 | $1.53 | $1.39 | $1.42 | +$0.01 | +0.71% | 201,290 | $1.47 | $1.39 $1.53 |
| Aug 26, 2026 | $1.49 | $1.51 | $1.40 | $1.41 | $-0.08 | -5.37% | 114,178 | $1.44 | $1.40 $1.51 |
| Aug 25, 2026 | $1.55 | $1.59 | $1.45 | $1.49 | $-0.10 | -6.29% | 203,473 | $1.50 | $1.45 $1.59 |
| Aug 24, 2026 | $1.58 | $1.65 | $1.55 | $1.59 | +$0.01 | +0.63% | 342,977 | $1.61 | $1.55 $1.65 |
| Aug 21, 2026 | $1.44 | $1.63 | $1.38 | $1.58 | +$0.13 | +8.97% | 426,746 | $1.51 | $1.38 $1.63 |