Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
2.600
+0.070 (2.77%)
At close: Aug 5, 2026, 4:00 PM EDT
2.620
+0.020 (0.77%)
After-hours: Aug 5, 2026, 6:58 PM EDT
FOFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.69 | 2.73 | 2.55 | 2.60 | 2.60 | 2.77% | 11,019 |
| Aug 4, 2026 | 2.55 | 2.72 | 2.46 | 2.53 | 2.53 | - | 13,464 |
| Aug 3, 2026 | 2.35 | 2.88 | 2.32 | 2.53 | 2.53 | 13.45% | 62,665 |
| Jul 31, 2026 | 2.05 | 2.27 | 2.05 | 2.23 | 2.23 | 10.95% | 27,962 |
| Jul 30, 2026 | 1.90 | 2.01 | 1.87 | 2.01 | 2.01 | 3.61% | 16,314 |
| Jul 29, 2026 | 2.04 | 2.04 | 1.82 | 1.94 | 1.94 | -4.90% | 37,567 |
| Jul 28, 2026 | 2.03 | 2.06 | 1.93 | 2.04 | 2.04 | 1.49% | 17,353 |
| Jul 27, 2026 | 1.91 | 2.04 | 1.91 | 2.01 | 2.01 | 0.50% | 12,605 |
| Jul 24, 2026 | 2.17 | 2.17 | 1.95 | 2.00 | 2.00 | -7.83% | 37,951 |
| Jul 23, 2026 | 2.39 | 2.40 | 2.17 | 2.17 | 2.17 | -8.82% | 30,607 |
| Jul 22, 2026 | 2.44 | 2.48 | 2.32 | 2.38 | 2.38 | -5.18% | 23,279 |
| Jul 21, 2026 | 2.53 | 2.58 | 2.41 | 2.51 | 2.51 | -0.40% | 37,613 |
| Jul 20, 2026 | 2.60 | 2.65 | 2.51 | 2.52 | 2.52 | -5.97% | 34,845 |
| Jul 17, 2026 | 2.75 | 2.86 | 2.65 | 2.68 | 2.68 | -1.83% | 9,672 |
| Jul 16, 2026 | 2.70 | 2.77 | 2.68 | 2.73 | 2.73 | -0.36% | 18,616 |
| Jul 15, 2026 | 2.98 | 2.99 | 2.70 | 2.74 | 2.74 | -11.61% | 32,975 |
| Jul 14, 2026 | 3.18 | 3.18 | 2.89 | 3.10 | 3.10 | -1.90% | 34,268 |
| Jul 13, 2026 | 3.24 | 3.24 | 3.01 | 3.16 | 3.16 | 1.94% | 23,452 |
| Jul 10, 2026 | 3.28 | 3.28 | 3.00 | 3.10 | 3.10 | -6.91% | 23,983 |
| Jul 9, 2026 | 3.26 | 3.38 | 3.10 | 3.33 | 3.33 | 1.83% | 27,152 |
| Jul 8, 2026 | 2.96 | 3.31 | 2.93 | 3.27 | 3.27 | 10.47% | 36,274 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.81 | 2.96 | 2.96 | -1.33% | 122,521 |
| Jul 6, 2026 | 2.98 | 3.16 | 2.91 | 3.00 | 3.00 | 2.39% | 25,440 |
| Jul 2, 2026 | 3.20 | 3.21 | 2.93 | 2.93 | 2.93 | -7.57% | 35,121 |
| Jul 1, 2026 | 3.18 | 3.35 | 3.15 | 3.17 | 3.17 | -0.31% | 28,909 |
| Jun 30, 2026 | 3.32 | 3.38 | 3.11 | 3.18 | 3.18 | -5.07% | 54,918 |
| Jun 29, 2026 | 3.65 | 3.65 | 3.29 | 3.35 | 3.35 | 2.76% | 56,191 |
| Jun 26, 2026 | 3.30 | 3.90 | 3.25 | 3.26 | 3.26 | -2.69% | 72,095 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.26 | 3.35 | 3.35 | -7.97% | 119,319 |
| Jun 24, 2026 | 3.86 | 3.95 | 3.40 | 3.64 | 3.64 | -2.41% | 191,971 |
| Jun 23, 2026 | 2.84 | 4.74 | 2.77 | 3.73 | 3.73 | 32.27% | 1,879,547 |
| Jun 22, 2026 | 2.64 | 3.06 | 2.60 | 2.82 | 2.82 | 8.05% | 129,646 |
| Jun 18, 2026 | 2.56 | 2.65 | 2.52 | 2.61 | 2.61 | 1.16% | 23,418 |
| Jun 17, 2026 | 2.60 | 2.69 | 2.49 | 2.58 | 2.58 | 1.57% | 53,862 |
| Jun 16, 2026 | 2.65 | 2.66 | 2.46 | 2.54 | 2.54 | 1.20% | 43,299 |
| Jun 15, 2026 | 2.68 | 2.85 | 2.50 | 2.51 | 2.51 | -12.24% | 157,116 |
| Jun 12, 2026 | 2.82 | 3.20 | 2.82 | 2.86 | 2.86 | 1.78% | 129,990 |
| Jun 11, 2026 | 3.00 | 3.15 | 2.71 | 2.81 | 2.81 | -7.26% | 89,239 |
| Jun 10, 2026 | 2.91 | 3.44 | 2.80 | 3.03 | 3.03 | -0.98% | 169,673 |
| Jun 9, 2026 | 3.42 | 3.51 | 2.59 | 3.06 | 3.06 | -10.53% | 187,179 |
| Jun 8, 2026 | 4.60 | 4.88 | 3.30 | 3.42 | 3.42 | -12.31% | 302,102 |
| Jun 5, 2026 | 5.50 | 5.50 | 3.60 | 3.90 | 3.90 | -36.89% | 381,885 |
| Jun 4, 2026 | 7.54 | 8.45 | 5.95 | 6.18 | 6.18 | -6.22% | 810,856 |
| Jun 3, 2026 | 4.86 | 7.24 | 4.76 | 6.59 | 6.59 | 64.34% | 3,117,323 |
| Jun 2, 2026 | 3.01 | 4.49 | 2.92 | 4.01 | 4.01 | 35.02% | 917,758 |
| Jun 1, 2026 | 2.14 | 5.35 | 2.14 | 2.97 | 2.97 | 41.43% | 3,808,826 |
| May 29, 2026 | 1.93 | 2.13 | 1.93 | 2.10 | 2.10 | 6.06% | 41,136 |
| May 28, 2026 | 1.89 | 2.15 | 1.75 | 1.98 | 1.98 | 2.06% | 791,928 |
| May 27, 2026 | 1.92 | 2.33 | 1.82 | 1.94 | 1.94 | 6.59% | 34,661 |
| May 26, 2026 | 2.01 | 2.07 | 1.82 | 1.82 | 1.82 | -9.00% | 37,611 |