Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
4.020
-0.050 (-1.23%)
Feb 25, 2026, 4:00 PM EST - Market closed
FOFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.99 | 4.10 | 3.70 | 4.02 | 4.02 | -1.23% | 82,702 |
| Feb 24, 2026 | 3.88 | 4.24 | 3.88 | 4.07 | 4.07 | 0.74% | 50,531 |
| Feb 23, 2026 | 4.10 | 4.24 | 3.83 | 4.04 | 4.04 | 1.71% | 71,634 |
| Feb 20, 2026 | 3.71 | 4.01 | 3.71 | 3.97 | 3.97 | 0.05% | 38,008 |
| Feb 19, 2026 | 4.06 | 4.10 | 3.60 | 3.97 | 3.97 | -1.73% | 212,712 |
| Feb 18, 2026 | 3.89 | 4.04 | 3.80 | 4.04 | 4.04 | 4.12% | 13,001 |
| Feb 17, 2026 | 4.18 | 4.25 | 3.86 | 3.88 | 3.88 | -6.95% | 12,107 |
| Feb 13, 2026 | 4.66 | 4.71 | 4.14 | 4.17 | 4.17 | -7.91% | 82,659 |
| Feb 12, 2026 | 4.70 | 4.89 | 3.90 | 4.53 | 4.53 | -0.04% | 63,020 |
| Feb 11, 2026 | 5.36 | 5.37 | 4.30 | 4.53 | 4.53 | -19.11% | 28,503 |
| Feb 10, 2026 | 5.50 | 5.70 | 4.89 | 5.60 | 5.60 | 4.28% | 40,481 |
| Feb 9, 2026 | 5.35 | 5.50 | 5.35 | 5.37 | 5.37 | -4.28% | 9,287 |
| Feb 6, 2026 | 5.35 | 5.75 | 5.15 | 5.61 | 5.61 | 6.25% | 14,041 |
| Feb 5, 2026 | 5.50 | 5.56 | 5.25 | 5.28 | 5.28 | -4.69% | 11,817 |
| Feb 4, 2026 | 5.81 | 6.31 | 5.54 | 5.54 | 5.54 | -4.48% | 11,990 |
| Feb 3, 2026 | 5.64 | 6.40 | 5.64 | 5.80 | 5.80 | 4.13% | 40,510 |
| Feb 2, 2026 | 5.55 | 6.02 | 5.51 | 5.57 | 5.57 | 1.09% | 16,539 |
| Jan 30, 2026 | 5.62 | 5.74 | 5.50 | 5.51 | 5.51 | -2.82% | 9,000 |
| Jan 29, 2026 | 6.08 | 6.08 | 5.60 | 5.67 | 5.67 | -1.22% | 6,799 |
| Jan 28, 2026 | 5.80 | 6.09 | 5.62 | 5.74 | 5.74 | 2.68% | 16,748 |
| Jan 27, 2026 | 6.14 | 6.14 | 5.56 | 5.59 | 5.59 | -2.10% | 21,277 |
| Jan 26, 2026 | 6.02 | 6.02 | 5.64 | 5.71 | 5.71 | -5.15% | 7,427 |
| Jan 23, 2026 | 6.43 | 6.49 | 6.00 | 6.02 | 6.02 | -5.05% | 7,751 |
| Jan 22, 2026 | 5.96 | 6.49 | 5.96 | 6.34 | 6.34 | 7.09% | 12,130 |
| Jan 21, 2026 | 5.92 | 6.12 | 5.90 | 5.92 | 5.92 | 0.51% | 10,602 |
| Jan 20, 2026 | 6.01 | 6.15 | 5.86 | 5.89 | 5.89 | 0.51% | 19,730 |
| Jan 16, 2026 | 6.35 | 6.41 | 5.80 | 5.86 | 5.86 | -8.29% | 30,588 |
| Jan 15, 2026 | 6.11 | 6.43 | 6.11 | 6.39 | 6.39 | 6.86% | 24,731 |
| Jan 14, 2026 | 6.05 | 6.25 | 5.85 | 5.98 | 5.98 | -1.76% | 13,922 |
| Jan 13, 2026 | 6.35 | 6.35 | 5.81 | 6.09 | 6.09 | -1.02% | 48,374 |
| Jan 12, 2026 | 6.57 | 6.57 | 6.00 | 6.15 | 6.15 | -2.69% | 15,582 |
| Jan 9, 2026 | 6.17 | 6.63 | 6.11 | 6.32 | 6.32 | -3.22% | 24,300 |
| Jan 8, 2026 | 6.17 | 6.63 | 5.60 | 6.53 | 6.53 | 7.76% | 38,440 |
| Jan 7, 2026 | 6.51 | 7.39 | 4.53 | 6.06 | 6.06 | -6.91% | 437,205 |
| Jan 6, 2026 | 9.15 | 9.59 | 5.50 | 6.51 | 6.51 | -28.62% | 464,115 |
| Jan 5, 2026 | 9.14 | 9.51 | 8.85 | 9.12 | 9.12 | 4.47% | 34,926 |
| Jan 2, 2026 | 9.46 | 9.51 | 8.73 | 8.73 | 8.73 | -9.72% | 48,095 |
| Dec 31, 2025 | 9.80 | 9.80 | 9.60 | 9.67 | 9.67 | -2.60% | 6,397 |
| Dec 30, 2025 | 9.60 | 9.93 | 9.59 | 9.93 | 9.93 | 6.64% | 10,391 |
| Dec 29, 2025 | 10.46 | 10.80 | 9.30 | 9.31 | 9.31 | -11.59% | 16,661 |
| Dec 26, 2025 | 9.84 | 11.37 | 9.49 | 10.53 | 10.53 | 6.95% | 57,882 |
| Dec 24, 2025 | 9.67 | 10.00 | 9.67 | 9.85 | 9.85 | -1.91% | 3,661 |
| Dec 23, 2025 | 10.09 | 10.41 | 9.40 | 10.04 | 10.04 | -2.83% | 26,846 |
| Dec 22, 2025 | 9.70 | 10.33 | 9.70 | 10.33 | 10.33 | 8.28% | 25,683 |
| Dec 19, 2025 | 10.00 | 10.50 | 9.50 | 9.54 | 9.54 | -5.82% | 28,529 |
| Dec 18, 2025 | 10.88 | 10.89 | 10.10 | 10.13 | 10.13 | -3.52% | 31,934 |
| Dec 17, 2025 | 11.12 | 11.70 | 10.12 | 10.50 | 10.50 | -3.93% | 54,807 |
| Dec 16, 2025 | 11.26 | 11.31 | 10.51 | 10.93 | 10.93 | -2.96% | 37,732 |
| Dec 15, 2025 | 12.50 | 12.50 | 10.52 | 11.26 | 11.26 | -6.99% | 47,751 |
| Dec 12, 2025 | 12.59 | 12.63 | 11.82 | 12.11 | 12.11 | 0.41% | 50,599 |