Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
1.760
-0.010 (-0.56%)
At close: Nov 13, 2026, 4:00 PM EST
1.710
-0.050 (-2.84%)
After-hours: Nov 13, 2026, 4:38 PM EST
FOFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 8,286 |
| Nov 12, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 9,644 |
| Nov 11, 2026 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 9,103 |
| Nov 10, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 11,111 |
| Nov 9, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | 0.39% | 9,722 |
| Nov 6, 2026 | 1.80 | 1.97 | 1.80 | 1.81 | 1.81 | -0.93% | 17,313 |
| Nov 5, 2026 | 1.73 | 1.90 | 1.73 | 1.83 | 1.83 | 10.91% | 25,761 |
| Nov 4, 2026 | 1.60 | 1.74 | 1.60 | 1.65 | 1.65 | 2.48% | 11,363 |
| Nov 3, 2026 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -4.73% | 1,283 |
| Nov 2, 2026 | 1.75 | 1.88 | 1.58 | 1.69 | 1.69 | -3.98% | 43,758 |
| Oct 30, 2026 | 1.83 | 1.86 | 1.76 | 1.76 | 1.76 | -7.85% | 9,323 |
| Oct 29, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -3.54% | 19,445 |
| Oct 28, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | -1.00% | 5,920 |
| Oct 27, 2026 | 1.91 | 2.01 | 1.91 | 2.00 | 2.00 | 4.71% | 3,249 |
| Oct 26, 2026 | 1.95 | 1.99 | 1.91 | 1.91 | 1.91 | -4.98% | 2,996 |
| Oct 23, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 2.03% | 4,492 |
| Oct 22, 2026 | 2.11 | 2.11 | 1.93 | 1.97 | 1.97 | -1.01% | 22,216 |
| Oct 21, 2026 | 2.01 | 2.02 | 1.93 | 1.99 | 1.99 | -1.97% | 12,050 |
| Oct 20, 2026 | 2.01 | 2.03 | 1.96 | 2.03 | 2.03 | -1.93% | 13,416 |
| Oct 19, 2026 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -3.72% | 7,344 |
| Oct 16, 2026 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | -0.46% | 26,615 |
| Oct 15, 2026 | 1.99 | 2.29 | 1.99 | 2.16 | 2.16 | 2.86% | 13,911 |
| Oct 14, 2026 | 2.06 | 2.11 | 2.03 | 2.10 | 2.10 | -0.94% | 10,495 |
| Oct 13, 2026 | 2.01 | 2.12 | 1.95 | 2.12 | 2.12 | 0.24% | 46,415 |
| Oct 12, 2026 | 1.90 | 2.66 | 1.75 | 2.12 | 2.12 | 9.01% | 327,563 |
| Oct 9, 2026 | 2.02 | 2.02 | 1.82 | 1.94 | 1.94 | -4.43% | 37,278 |
| Oct 8, 2026 | 2.08 | 2.09 | 2.03 | 2.03 | 2.03 | -0.49% | 2,585 |
| Oct 7, 2026 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 8,009 |
| Oct 6, 2026 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -4.27% | 7,821 |
| Oct 5, 2026 | 2.07 | 2.15 | 2.01 | 2.11 | 2.11 | 0.96% | 17,063 |
| Oct 2, 2026 | 2.07 | 2.17 | 2.07 | 2.09 | 2.09 | -0.95% | 10,414 |
| Oct 1, 2026 | 2.08 | 2.15 | 2.07 | 2.11 | 2.11 | 0.48% | 13,499 |
| Sep 30, 2026 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -0.94% | 8,876 |
| Sep 29, 2026 | 2.11 | 2.34 | 2.09 | 2.12 | 2.12 | 2.91% | 42,636 |
| Sep 28, 2026 | 2.08 | 2.10 | 1.92 | 2.06 | 2.06 | -5.94% | 91,956 |
| Sep 25, 2026 | 2.26 | 2.26 | 2.05 | 2.19 | 2.19 | -9.88% | 206,915 |
| Sep 24, 2026 | 1.84 | 2.90 | 1.84 | 2.43 | 2.43 | 38.07% | 7,837,886 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.76 | 1.76 | 1.76 | -3.83% | 4,199 |
| Sep 22, 2026 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | -0.54% | 9,010 |
| Sep 21, 2026 | 1.81 | 1.91 | 1.73 | 1.84 | 1.84 | 0.55% | 17,886 |
| Sep 18, 2026 | 1.85 | 1.92 | 1.79 | 1.83 | 1.83 | - | 13,452 |
| Sep 17, 2026 | 1.70 | 1.89 | 1.70 | 1.83 | 1.83 | 6.40% | 23,701 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.72 | 1.72 | 1.72 | -7.03% | 31,717 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.77 | 1.85 | 1.85 | -2.63% | 34,853 |
| Sep 14, 2026 | 2.08 | 2.10 | 1.85 | 1.90 | 1.90 | -10.38% | 17,693 |
| Sep 11, 2026 | 2.11 | 2.13 | 2.05 | 2.12 | 2.12 | -3.64% | 9,940 |
| Sep 10, 2026 | 2.03 | 2.34 | 2.03 | 2.20 | 2.20 | 3.29% | 9,965 |
| Sep 9, 2026 | 2.11 | 2.27 | 2.11 | 2.13 | 2.13 | 1.43% | 15,903 |
| Sep 8, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | 9,405 |
| Sep 4, 2026 | 2.22 | 2.22 | 2.15 | 2.18 | 2.18 | - | 6,141 |