BitFuFu Stock Price History
NASDAQ: FUFUFinanceFinance: Consumer ServicesUSD
1.38+0.075 (+5.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FUFU price history at a glance
The price history for BitFuFu (FUFU) on this page begins on December 6, 2021, when the stock closed at $9.70; it most recently closed at $1.38 on October 5, 2026. The highest price in this record is $18.32, reached on March 4, 2024; the latest close is 92.5% below that peak. Across the 4 complete calendar years in the table, FUFU finished higher in 2 and lower in 2. Its best year was 2023 (+8.0%) and its worst was 2025 (-50.7%).
Over roughly 5 years the share price changed -85.8%, a -33.3% compound annual price return (excluding dividends). In the last 12 months alone, FUFU has lost 64.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $18.32
- Date of high
- Mar 4, 2024
- Low since 2021
- $1.18
- Date of low
- Aug 31, 2026
- 52-week high
- $4.05
- 52-week low
- $1.18
- Last close
- $1.38
FUFU returns
1 week
-1.79%
1 month
+5.77%
3 months
-2.48%
6 months
-31.59%
Year to date
-47.92%
1 year
-64.83%
3 years
-87.17%
FUFU price return, excluding dividends.
FUFU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.38 | -50.89% |
| 2025 | 2.80 | -50.70% |
| 2024 | 5.68 | -47.94% |
| 2023 | 10.91 | +8.02% |
| 2022 | 10.10 | +3.48% |
| 2021* | 9.76 | +0.62% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FUFU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.27 | 1.38 | 1.27 | 1.38 | +5.77% | |
| 1.31 | 1.36 | 1.26 | 1.30 | -2.26% | |
| 1.40 | 1.43 | 1.29 | 1.33 | -6.34% | |
| 1.46 | 1.56 | 1.42 | 1.42 | -5.02% | |
| 1.39 | 1.56 | 1.39 | 1.50 | +6.79% | |
| 1.47 | 1.49 | 1.38 | 1.40 | +0.72% | |
| 1.41 | 1.41 | 1.36 | 1.39 | -0.71% | |
| 1.39 | 1.45 | 1.38 | 1.40 | 0.00% | |
| 1.36 | 1.41 | 1.36 | 1.40 | +2.19% | |
| 1.43 | 1.44 | 1.37 | 1.37 | -5.52% | |
| 1.43 | 1.46 | 1.40 | 1.45 | +1.40% | |
| 1.35 | 1.50 | 1.33 | 1.43 | +3.62% | |
| 1.46 | 1.47 | 1.38 | 1.38 | -6.12% | |
| 1.48 | 1.51 | 1.45 | 1.47 | +1.38% | |
| 1.44 | 1.61 | 1.41 | 1.45 | +5.84% | |
| 1.30 | 1.39 | 1.29 | 1.37 | +7.03% | |
| 1.25 | 1.31 | 1.24 | 1.28 | +3.23% | |
| 1.29 | 1.29 | 1.24 | 1.24 | -2.36% | |
| 1.36 | 1.36 | 1.22 | 1.27 | -6.62% | |
| 1.29 | 1.36 | 1.28 | 1.36 | +5.43% | |
| 1.28 | 1.35 | 1.25 | 1.29 | +3.20% | |
| 1.26 | 1.32 | 1.24 | 1.25 | -3.85% | |
| 1.33 | 1.33 | 1.27 | 1.30 | -2.99% | |
| 1.33 | 1.39 | 1.30 | 1.34 | +0.75% | |
| 1.31 | 1.34 | 1.27 | 1.33 | 0.00% | |
| 1.23 | 1.35 | 1.23 | 1.33 | +8.13% | |
| 1.24 | 1.24 | 1.18 | 1.23 | -0.81% | |
| 1.32 | 1.32 | 1.23 | 1.24 | -6.77% | |
| 1.34 | 1.34 | 1.30 | 1.33 | -0.75% | |
| 1.42 | 1.43 | 1.31 | 1.34 | -5.63% | |
| 1.39 | 1.53 | 1.39 | 1.42 | +0.71% | |
| 1.49 | 1.51 | 1.40 | 1.41 | -5.37% | |
| 1.55 | 1.59 | 1.45 | 1.49 | -6.29% | |
| 1.58 | 1.65 | 1.55 | 1.59 | +0.63% | |
| 1.44 | 1.63 | 1.38 | 1.58 | +8.97% | |
| 1.37 | 1.48 | 1.32 | 1.45 | +11.54% | |
| 1.28 | 1.37 | 1.26 | 1.30 | +0.78% | |
| 1.32 | 1.37 | 1.27 | 1.29 | 0.00% | |
| 1.23 | 1.42 | 1.23 | 1.29 | -11.03% | |
| 1.32 | 1.45 | 1.31 | 1.45 | +13.28% | |
| 1.34 | 1.52 | 1.28 | 1.28 | -1.54% | |
| 1.33 | 1.46 | 1.29 | 1.30 | +0.78% | |
| 1.30 | 1.30 | 1.29 | 1.29 | 0.00% | |
| 1.30 | 1.30 | 1.29 | 1.29 | -0.77% | |
| 1.30 | 1.30 | 1.29 | 1.30 | +0.78% | |
| 1.29 | 1.30 | 1.29 | 1.29 | +0.78% | |
| 1.37 | 1.37 | 1.28 | 1.28 | -5.19% | |
| 1.36 | 1.37 | 1.32 | 1.35 | +2.27% | |
| 1.41 | 1.42 | 1.32 | 1.32 | -5.71% | |
| 1.32 | 1.42 | 1.32 | 1.40 | +6.87% | |
| 1.32 | 1.60 | 1.30 | 1.31 | +3.97% | |
| 1.35 | 1.35 | 1.26 | 1.26 | -7.35% | |
| 1.31 | 1.39 | 1.30 | 1.36 | +0.74% | |
| 1.32 | 1.36 | 1.29 | 1.35 | +3.05% | |
| 1.34 | 1.35 | 1.29 | 1.31 | 0.00% | |
| 1.46 | 1.47 | 1.30 | 1.31 | -9.66% | |
| 1.56 | 1.58 | 1.43 | 1.45 | -3.97% | |
| 1.51 | 1.61 | 1.50 | 1.51 | +1.34% | |
| 1.41 | 1.52 | 1.41 | 1.49 | +6.43% | |
| 1.37 | 1.44 | 1.37 | 1.40 | -2.10% | |
| 1.40 | 1.47 | 1.38 | 1.43 | 0.00% | |
| 1.45 | 1.51 | 1.43 | 1.43 | -1.38% | |
| 1.37 | 1.48 | 1.36 | 1.45 | +8.21% | |
| 1.38 | 1.40 | 1.33 | 1.34 | -4.96% | |
| 1.44 | 1.45 | 1.40 | 1.41 | -2.08% | |
| 1.40 | 1.51 | 1.38 | 1.44 | +2.86% | |
| 1.33 | 1.41 | 1.33 | 1.40 | +2.94% | |
| 1.42 | 1.44 | 1.34 | 1.36 | -5.56% | |
| 1.41 | 1.48 | 1.39 | 1.44 | +3.60% | |
| 1.38 | 1.52 | 1.38 | 1.39 | +6.11% | |
| 1.40 | 1.45 | 1.31 | 1.31 | -7.09% | |
| 1.49 | 1.51 | 1.40 | 1.41 | -6.00% | |
| 1.50 | 1.54 | 1.43 | 1.50 | +0.67% | |
| 1.44 | 1.53 | 1.44 | 1.49 | +2.05% | |
| 1.56 | 1.58 | 1.44 | 1.46 | -3.95% | |
| 1.62 | 1.63 | 1.48 | 1.52 | -4.40% | |
| 1.65 | 1.65 | 1.58 | 1.59 | -5.36% | |
| 1.70 | 2.03 | 1.64 | 1.68 | -1.18% | |
| 1.73 | 1.78 | 1.65 | 1.70 | +1.19% | |
| 1.80 | 1.87 | 1.67 | 1.68 | -6.15% | |
| 1.82 | 1.90 | 1.79 | 1.79 | -2.19% | |
| 1.70 | 1.89 | 1.67 | 1.83 | +13.66% | |
| 1.65 | 1.72 | 1.58 | 1.61 | -3.01% | |
| 1.72 | 1.73 | 1.57 | 1.66 | -3.49% | |
| 1.83 | 1.83 | 1.68 | 1.72 | -1.71% | |
| 1.80 | 1.90 | 1.65 | 1.75 | +2.34% | |
| 1.74 | 1.76 | 1.67 | 1.71 | +3.64% | |
| 1.88 | 1.89 | 1.62 | 1.65 | -14.06% | |
| 2.00 | 2.05 | 1.90 | 1.92 | -4.95% | |
| 2.10 | 2.16 | 1.98 | 2.02 | -3.35% | |
| 2.03 | 2.14 | 1.95 | 2.09 | +0.48% | |
| 1.86 | 2.15 | 1.83 | 2.08 | +11.83% | |
| 1.68 | 1.96 | 1.64 | 1.86 | -7.00% | |
| 2.04 | 2.07 | 1.97 | 2.00 | -1.96% | |
| 2.05 | 2.07 | 1.99 | 2.04 | -0.49% | |
| 2.05 | 2.15 | 2.00 | 2.05 | +0.49% | |
| 1.98 | 2.08 | 1.97 | 2.04 | +0.49% | |
| 1.99 | 2.06 | 1.96 | 2.03 | +0.50% | |
| 1.90 | 2.09 | 1.86 | 2.02 | +6.32% | |
| 1.90 | 1.99 | 1.89 | 1.90 | -1.04% | |
| 2.00 | 2.02 | 1.83 | 1.92 | -5.42% | |
| 2.12 | 2.12 | 1.98 | 2.03 | -6.45% | |
| 2.22 | 2.28 | 2.11 | 2.17 | -0.46% | |
| 2.20 | 2.21 | 2.08 | 2.18 | -1.36% | |
| 2.30 | 2.34 | 2.15 | 2.21 | -5.56% | |
| 2.29 | 2.37 | 2.22 | 2.34 | +1.30% | |
| 2.28 | 2.35 | 2.13 | 2.31 | +1.32% | |
| 2.32 | 2.39 | 2.21 | 2.28 | -2.15% | |
| 2.25 | 2.39 | 2.21 | 2.33 | +4.02% | |
| 2.17 | 2.25 | 2.09 | 2.24 | +3.70% | |
| 2.20 | 2.23 | 2.03 | 2.16 | -1.82% | |
| 2.06 | 2.26 | 2.06 | 2.20 | +6.80% | |
| 2.00 | 2.09 | 1.90 | 2.06 | +4.04% | |
| 1.92 | 1.99 | 1.85 | 1.98 | +3.13% | |
| 2.00 | 2.04 | 1.91 | 1.92 | -4.48% | |
| 2.10 | 2.11 | 1.97 | 2.01 | -5.19% | |
| 2.14 | 2.23 | 2.09 | 2.12 | +0.47% | |
| 2.22 | 2.23 | 2.00 | 2.11 | -4.52% | |
| 2.24 | 2.35 | 2.15 | 2.21 | +0.91% | |
| 2.29 | 2.40 | 2.16 | 2.19 | -3.52% | |
| 2.40 | 2.44 | 2.27 | 2.27 | -8.10% | |
| 2.56 | 2.66 | 2.44 | 2.47 | -1.98% | |
| 2.36 | 2.52 | 2.23 | 2.52 | +5.88% | |
| 2.42 | 2.56 | 2.32 | 2.38 | -2.46% | |
| 2.26 | 2.46 | 2.22 | 2.44 | +7.96% | |
| 2.01 | 2.27 | 1.88 | 2.26 | +12.44% | |
| 2.05 | 2.20 | 1.98 | 2.01 | -0.99% | |
| 1.89 | 2.05 | 1.80 | 2.03 | +6.84% | |
| 1.91 | 1.97 | 1.83 | 1.90 | +4.40% | |
| 1.90 | 1.94 | 1.76 | 1.82 | -4.21% | |
| 1.75 | 2.03 | 1.75 | 1.90 | +11.11% | |
| 1.72 | 1.72 | 1.60 | 1.71 | -2.84% | |
| 1.94 | 2.00 | 1.76 | 1.76 | -9.74% | |
| 1.85 | 1.97 | 1.80 | 1.95 | +6.56% | |
| 1.86 | 1.93 | 1.82 | 1.83 | -3.17% | |
| 1.90 | 2.00 | 1.84 | 1.89 | -0.53% | |
| 1.98 | 2.02 | 1.90 | 1.90 | -5.00% | |
| 1.96 | 2.05 | 1.91 | 2.00 | +2.04% | |
| 2.03 | 2.09 | 1.90 | 1.96 | -2.49% | |
| 1.76 | 2.05 | 1.76 | 2.01 | +28.85% | |
| 2.10 | 2.19 | 1.56 | 1.56 | -30.67% | |
| 2.31 | 2.36 | 2.19 | 2.25 | -2.60% | |
| 2.38 | 2.39 | 2.27 | 2.31 | -1.70% | |
| 2.33 | 2.49 | 2.33 | 2.35 | +0.86% | |
| 2.47 | 2.56 | 2.31 | 2.33 | -4.51% | |
| 2.42 | 2.55 | 2.40 | 2.44 | -1.21% | |
| 2.24 | 2.60 | 2.20 | 2.47 | +20.49% | |
| 2.63 | 2.69 | 2.05 | 2.05 | -19.61% | |
| 2.60 | 2.73 | 2.55 | 2.55 | -3.77% | |
| 2.65 | 2.68 | 2.55 | 2.65 | -1.85% | |
| 2.59 | 2.70 | 2.52 | 2.70 | +0.37% | |
| 2.72 | 2.83 | 2.60 | 2.69 | -1.10% | |
| 2.62 | 2.76 | 2.56 | 2.72 | +6.25% | |
| 2.48 | 2.57 | 2.34 | 2.56 | +0.39% | |
| 2.37 | 2.56 | 2.34 | 2.55 | +7.59% | |
| 2.38 | 2.46 | 2.31 | 2.37 | -2.07% | |
| 2.61 | 2.73 | 2.36 | 2.42 | -9.02% | |
| 2.48 | 2.73 | 2.48 | 2.66 | +7.26% | |
| 2.18 | 2.53 | 2.18 | 2.48 | +11.71% | |
| 2.29 | 2.34 | 2.22 | 2.22 | -2.63% | |
| 2.27 | 2.35 | 2.18 | 2.28 | +5.07% | |
| 2.22 | 2.31 | 2.05 | 2.17 | -0.46% | |
| 2.20 | 2.27 | 2.16 | 2.18 | -1.36% | |
| 2.35 | 2.41 | 2.18 | 2.21 | -8.30% | |
| 2.43 | 2.78 | 2.36 | 2.41 | -2.43% | |
| 2.53 | 2.73 | 2.43 | 2.47 | -5.73% | |
| 2.66 | 2.80 | 2.50 | 2.62 | -1.50% | |
| 2.71 | 2.85 | 2.65 | 2.66 | -3.27% | |
| 2.65 | 2.98 | 2.58 | 2.75 | +3.38% | |
| 2.51 | 2.79 | 2.50 | 2.66 | +5.98% | |
| 2.73 | 2.82 | 2.50 | 2.51 | -8.73% | |
| 2.77 | 2.79 | 2.60 | 2.75 | -1.08% | |
| 2.76 | 3.04 | 2.69 | 2.78 | +1.83% | |
| 2.68 | 3.04 | 2.67 | 2.73 | 0.00% | |
| 2.80 | 2.94 | 2.71 | 2.73 | -4.55% | |
| 2.90 | 3.00 | 2.85 | 2.86 | -3.70% | |
| 3.04 | 3.15 | 2.94 | 2.97 | -2.94% | |
| 2.95 | 3.13 | 2.93 | 3.06 | +4.44% | |
| 3.03 | 3.05 | 2.90 | 2.93 | -2.66% | |
| 3.01 | 3.05 | 2.96 | 3.01 | -0.33% | |
| 3.05 | 3.06 | 2.97 | 3.02 | 0.00% | |
| 3.17 | 3.28 | 2.96 | 3.02 | -5.03% | |
| 2.90 | 3.26 | 2.90 | 3.18 | +6.71% | |
| 3.16 | 3.34 | 2.97 | 2.98 | -6.58% | |
| 3.34 | 3.34 | 3.16 | 3.19 | -4.78% | |
| 3.37 | 3.47 | 3.28 | 3.35 | -0.89% | |
| 3.39 | 3.40 | 3.27 | 3.38 | +0.30% | |
| 3.32 | 3.41 | 3.25 | 3.37 | +3.06% | |
| 3.20 | 3.30 | 3.09 | 3.27 | +3.48% | |
| 2.97 | 3.18 | 2.90 | 3.16 | +4.64% | |
| 3.06 | 3.09 | 2.92 | 3.02 | -0.66% | |
| 2.98 | 3.07 | 2.90 | 3.04 | +2.01% | |
| 2.87 | 3.10 | 2.81 | 2.98 | +6.43% | |
| 2.71 | 2.83 | 2.63 | 2.80 | +6.06% | |
| 2.51 | 2.76 | 2.49 | 2.64 | +4.35% | |
| 2.41 | 2.63 | 2.41 | 2.53 | +4.98% | |
| 2.50 | 2.54 | 2.38 | 2.41 | -3.60% | |
| 2.60 | 2.64 | 2.47 | 2.50 | -5.30% | |
| 2.65 | 2.65 | 2.58 | 2.64 | -0.38% | |
| 2.72 | 2.72 | 2.63 | 2.65 | -2.57% | |
| 2.64 | 2.77 | 2.62 | 2.72 | +4.21% | |
| 2.73 | 2.81 | 2.59 | 2.61 | -4.04% | |
| 2.70 | 2.78 | 2.67 | 2.72 | +2.64% | |
| 2.68 | 2.79 | 2.61 | 2.65 | -0.38% | |
| 2.60 | 2.70 | 2.55 | 2.66 | +1.92% | |
| 2.78 | 2.78 | 2.60 | 2.61 | -8.74% | |
| 2.90 | 2.95 | 2.78 | 2.86 | -2.05% | |
| 2.98 | 3.01 | 2.91 | 2.92 | -3.95% | |
| 2.88 | 3.06 | 2.88 | 3.04 | +2.36% | |
| 2.93 | 3.04 | 2.88 | 2.97 | +1.02% | |
| 2.99 | 2.99 | 2.82 | 2.94 | +1.03% | |
| 2.96 | 2.99 | 2.89 | 2.91 | -3.00% | |
| 2.91 | 3.00 | 2.90 | 3.00 | +0.67% | |
| 2.97 | 3.02 | 2.86 | 2.98 | +0.34% | |
| 2.97 | 3.05 | 2.93 | 2.97 | +0.34% | |
| 2.93 | 2.96 | 2.80 | 2.96 | -0.34% | |
| 2.99 | 3.10 | 2.93 | 2.97 | -1.66% | |
| 2.81 | 3.03 | 2.81 | 3.02 | +3.78% | |
| 2.77 | 2.98 | 2.74 | 2.91 | +1.75% | |
| 2.81 | 2.89 | 2.75 | 2.86 | +1.78% | |
| 2.56 | 2.84 | 2.56 | 2.81 | +6.84% | |
| 2.91 | 3.00 | 2.62 | 2.63 | -9.00% | |
| 2.95 | 3.03 | 2.87 | 2.89 | -2.36% | |
| 2.72 | 3.00 | 2.72 | 2.96 | +4.23% | |
| 3.14 | 3.14 | 2.75 | 2.84 | -10.69% | |
| 2.90 | 3.20 | 2.78 | 3.18 | +5.30% | |
| 2.91 | 3.15 | 2.90 | 3.02 | +3.42% | |
| 3.30 | 3.37 | 2.86 | 2.92 | -8.46% | |
| 3.31 | 3.33 | 3.12 | 3.19 | -2.45% | |
| 3.25 | 3.39 | 3.25 | 3.27 | +2.51% | |
| 3.25 | 3.30 | 3.15 | 3.19 | -4.20% | |
| 3.55 | 3.55 | 3.28 | 3.33 | -5.93% | |
| 3.20 | 3.55 | 3.20 | 3.54 | +11.67% | |
| 3.21 | 3.37 | 3.12 | 3.17 | -4.23% | |
| 3.48 | 3.48 | 3.26 | 3.31 | -5.16% | |
| 3.42 | 3.56 | 3.40 | 3.49 | +1.75% | |
| 3.43 | 3.47 | 3.37 | 3.43 | +0.88% | |
| 3.45 | 3.51 | 3.35 | 3.40 | -1.45% | |
| 3.53 | 3.58 | 3.43 | 3.45 | -1.71% | |
| 3.61 | 3.61 | 3.43 | 3.51 | -0.57% | |
| 3.44 | 3.55 | 3.40 | 3.53 | +3.82% | |
| 3.28 | 3.42 | 3.28 | 3.40 | +5.92% | |
| 3.46 | 3.58 | 3.14 | 3.21 | -8.02% | |
| 3.56 | 3.64 | 3.46 | 3.49 | -4.38% | |
| 3.72 | 3.79 | 3.57 | 3.65 | +1.39% | |
| 3.60 | 3.78 | 3.56 | 3.60 | -2.44% | |
| 3.96 | 3.96 | 3.68 | 3.69 | -6.82% | |
| 3.86 | 4.05 | 3.82 | 3.96 | +5.60% | |
| 3.61 | 3.79 | 3.52 | 3.75 | +0.54% | |
| 3.89 | 3.91 | 3.65 | 3.73 | -0.27% | |
| 3.96 | 4.06 | 3.63 | 3.74 | -4.35% | |
| 3.82 | 3.95 | 3.78 | 3.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FUFU chart for longer ranges.