Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
5.31
+0.07 (1.34%)
Apr 8, 2026, 10:19 AM EDT - Market open
FOFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 5.58 | 5.58 | 5.08 | 5.24 | 5.24 | -6.76% | 12,569 |
| Apr 6, 2026 | 5.28 | 5.71 | 5.20 | 5.62 | 5.62 | 8.70% | 33,094 |
| Apr 2, 2026 | 4.79 | 5.28 | 4.78 | 5.17 | 5.17 | 13.13% | 36,452 |
| Apr 1, 2026 | 4.35 | 4.80 | 4.35 | 4.57 | 4.57 | 8.29% | 49,039 |
| Mar 31, 2026 | 3.95 | 4.85 | 3.88 | 4.22 | 4.22 | 9.61% | 98,496 |
| Mar 30, 2026 | 4.05 | 4.14 | 3.81 | 3.85 | 3.85 | -1.79% | 24,299 |
| Mar 27, 2026 | 4.10 | 4.76 | 3.78 | 3.92 | 3.92 | -2.00% | 45,069 |
| Mar 26, 2026 | 4.11 | 4.30 | 3.99 | 4.00 | 4.00 | -1.23% | 34,627 |
| Mar 25, 2026 | 4.24 | 4.57 | 3.90 | 4.05 | 4.05 | -4.48% | 46,865 |
| Mar 24, 2026 | 4.23 | 4.40 | 4.00 | 4.24 | 4.24 | -1.17% | 6,688 |
| Mar 23, 2026 | 4.24 | 4.71 | 4.24 | 4.29 | 4.29 | 1.42% | 24,976 |
| Mar 20, 2026 | 4.76 | 4.80 | 4.14 | 4.23 | 4.23 | -11.95% | 16,895 |
| Mar 19, 2026 | 5.45 | 5.45 | 4.71 | 4.80 | 4.80 | -10.95% | 33,759 |
| Mar 18, 2026 | 5.24 | 5.51 | 5.24 | 5.40 | 5.40 | 5.58% | 17,944 |
| Mar 17, 2026 | 5.49 | 5.49 | 5.04 | 5.11 | 5.11 | -6.24% | 12,130 |
| Mar 16, 2026 | 4.53 | 5.77 | 4.51 | 5.45 | 5.45 | 20.71% | 34,855 |
| Mar 13, 2026 | 4.89 | 4.89 | 4.30 | 4.52 | 4.52 | -5.94% | 22,397 |
| Mar 12, 2026 | 3.99 | 4.88 | 3.99 | 4.80 | 4.80 | 18.81% | 57,743 |
| Mar 11, 2026 | 3.78 | 4.13 | 3.51 | 4.04 | 4.04 | 5.48% | 30,897 |
| Mar 10, 2026 | 4.17 | 4.25 | 3.83 | 3.83 | 3.83 | -8.15% | 9,209 |
| Mar 9, 2026 | 3.40 | 4.18 | 3.22 | 4.17 | 4.17 | 21.22% | 41,103 |
| Mar 6, 2026 | 3.40 | 3.44 | 3.38 | 3.44 | 3.44 | 3.61% | 3,413 |
| Mar 5, 2026 | 3.37 | 3.48 | 3.24 | 3.32 | 3.32 | 3.43% | 4,758 |
| Mar 4, 2026 | 3.02 | 3.33 | 2.98 | 3.21 | 3.21 | 11.46% | 60,802 |
| Mar 3, 2026 | 3.00 | 3.14 | 2.86 | 2.88 | 2.88 | -4.00% | 10,376 |
| Mar 2, 2026 | 3.10 | 3.38 | 2.89 | 3.00 | 3.00 | -6.54% | 10,869 |
| Feb 27, 2026 | 3.62 | 3.62 | 2.88 | 3.21 | 3.21 | -10.58% | 142,051 |
| Feb 26, 2026 | 4.00 | 4.15 | 3.55 | 3.59 | 3.59 | -10.70% | 69,505 |
| Feb 25, 2026 | 3.99 | 4.10 | 3.70 | 4.02 | 4.02 | -1.23% | 82,703 |
| 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% | 71,719 |
| 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% | 214,499 |
| 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% | 12,217 |
| 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% | 63,687 |
| Feb 11, 2026 | 5.36 | 5.37 | 4.30 | 4.53 | 4.53 | -19.11% | 28,603 |
| Feb 10, 2026 | 5.50 | 5.70 | 4.89 | 5.60 | 5.60 | 4.28% | 40,758 |
| 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% | 15,277 |
| Feb 5, 2026 | 5.50 | 5.56 | 5.25 | 5.28 | 5.28 | -4.69% | 12,969 |
| Feb 4, 2026 | 5.81 | 6.31 | 5.54 | 5.54 | 5.54 | -4.48% | 12,046 |
| Feb 3, 2026 | 5.64 | 6.40 | 5.64 | 5.80 | 5.80 | 4.13% | 40,512 |
| Feb 2, 2026 | 5.55 | 6.02 | 5.51 | 5.57 | 5.57 | 1.09% | 16,554 |
| Jan 30, 2026 | 5.62 | 5.74 | 5.50 | 5.51 | 5.51 | -2.82% | 9,079 |
| 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% | 17,095 |
| Jan 27, 2026 | 6.14 | 6.14 | 5.56 | 5.59 | 5.59 | -2.10% | 24,042 |
| Jan 26, 2026 | 6.02 | 6.02 | 5.64 | 5.71 | 5.71 | -5.15% | 7,507 |