BitFuFu Inc.
FUFUNASDAQFinancial Services● Active
$1.87
+$0.16(+9.36%)
Market Cap$308928187
P/E Ratio—
52W High$5.38
52W Low$1.56
BitFuFu Inc.（FUFU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fufu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.32
Mar 4, 2024
-89.8% from here
5-Year Low5Y
$1.56
Mar 20, 2026
+19.9% from low
IPO Priceadj.
—
Dec 9, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FUFU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.74 | $1.76 | $1.67 | $1.71 | $1.71 | 286K | -1.72% |
| Jun 5, 2026 | $1.88 | $1.89 | $1.62 | $1.65 | $1.65 | 222K | -12.23% |
| Jun 4, 2026 | $2.00 | $2.05 | $1.90 | $1.92 | $1.92 | 196K | -4.00% |
| Jun 3, 2026 | $2.10 | $2.15 | $1.98 | $2.02 | $2.02 | 175K | -3.81% |
| Jun 2, 2026 | $2.03 | $2.14 | $1.95 | $2.09 | $2.09 | 197K | +2.96% |
| Jun 1, 2026 | $1.86 | $2.15 | $1.83 | $2.08 | $2.08 | 309K | +11.83% |
| May 29, 2026 | $1.68 | $1.96 | $1.64 | $1.86 | $1.86 | 631K | +10.71% |
| May 28, 2026 | $2.04 | $2.07 | $1.97 | $2.00 | $2.00 | 322K | -1.96% |
| May 27, 2026 | $2.05 | $2.07 | $1.99 | $2.04 | $2.04 | 163K | -0.49% |
| May 26, 2026 | $2.05 | $2.15 | $2.00 | $2.05 | $2.05 | 224K | +0.00% |
| May 22, 2026 | $1.98 | $2.08 | $1.97 | $2.04 | $2.04 | 163K | +3.03% |
| May 21, 2026 | $1.99 | $2.06 | $1.96 | $2.03 | $2.03 | 171K | +2.01% |
| May 20, 2026 | $1.90 | $2.09 | $1.86 | $2.02 | $2.02 | 193K | +6.32% |
| May 19, 2026 | $1.90 | $1.99 | $1.89 | $1.90 | $1.90 | 156K | +0.00% |
| May 18, 2026 | $2.00 | $2.01 | $1.83 | $1.92 | $1.92 | 241K | -4.00% |
| May 15, 2026 | $2.12 | $2.12 | $1.98 | $2.03 | $2.03 | 172K | -4.25% |
| May 14, 2026 | $2.22 | $2.28 | $2.11 | $2.17 | $2.17 | 192K | -2.25% |
| May 13, 2026 | $2.20 | $2.21 | $2.08 | $2.18 | $2.18 | 146K | -0.91% |
| May 12, 2026 | $2.30 | $2.34 | $2.15 | $2.21 | $2.21 | 185K | -3.91% |
| May 11, 2026 | $2.29 | $2.37 | $2.22 | $2.34 | $2.34 | 213K | +2.18% |
Showing 1–20 of 573 records
Annual Stock Price Performance · FUFU
Jan 1 → Dec 31 · 3 years2026-36.9%$2.71 → $1.71
-36.9%
2025-46.8%$4.96 → $2.64
-46.8%
2024-35.9%$7.72 → $4.95
-35.9%
Best Year2024 · -35.9%
Worst Year2025 · -46.8%
Positive Years0 / 3
Avg Annual Return-39.9%
3Y Total Return-77.8%
3Y CAGR~-39.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
BitFuFu Inc.（FUFU）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FUFU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FUFU 历史股价FMP 日线复权 OHLCV