Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
2.800
-0.580 (-17.16%)
At close: Apr 28, 2026, 4:00 PM EDT
2.900
+0.100 (3.57%)
After-hours: Apr 28, 2026, 7:54 PM EDT
FOFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.30 | 2.71 | 2.80 | 2.80 | -17.31% | 142,302 |
| Apr 27, 2026 | 3.76 | 3.76 | 3.38 | 3.38 | 3.38 | -12.44% | 40,425 |
| Apr 24, 2026 | 3.88 | 3.88 | 3.50 | 3.86 | 3.86 | 5.46% | 18,423 |
| Apr 23, 2026 | 3.69 | 3.93 | 3.66 | 3.66 | 3.66 | -3.43% | 46,823 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.68 | 3.79 | 3.79 | -3.32% | 79,747 |
| Apr 21, 2026 | 4.17 | 4.18 | 3.91 | 3.92 | 3.92 | 0.51% | 54,478 |
| Apr 20, 2026 | 3.92 | 4.46 | 3.68 | 3.90 | 3.90 | 5.98% | 285,080 |
| Apr 17, 2026 | 4.08 | 4.10 | 3.55 | 3.68 | 3.68 | -11.75% | 83,353 |
| Apr 16, 2026 | 4.20 | 4.38 | 3.80 | 4.17 | 4.17 | 0.24% | 30,521 |
| Apr 15, 2026 | 4.37 | 4.39 | 4.07 | 4.16 | 4.16 | 1.22% | 33,200 |
| Apr 14, 2026 | 4.88 | 5.20 | 3.88 | 4.11 | 4.11 | -17.64% | 96,239 |
| Apr 13, 2026 | 4.92 | 5.20 | 4.88 | 4.99 | 4.99 | -1.19% | 26,496 |
| Apr 10, 2026 | 4.95 | 5.30 | 4.95 | 5.05 | 5.05 | 2.02% | 5,881 |
| Apr 9, 2026 | 5.39 | 5.39 | 4.86 | 4.95 | 4.95 | -6.95% | 30,092 |
| Apr 8, 2026 | 5.24 | 5.38 | 5.20 | 5.32 | 5.32 | 1.53% | 8,055 |
| 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 |