Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
5.55
+1.54 (38.40%)
Jun 3, 2026, 11:33 AM EDT - Market open
FOFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.86 | 6.48 | 4.76 | 6.05 | - | 50.87% | 1,401,502 |
| Jun 2, 2026 | 3.01 | 4.49 | 2.92 | 4.01 | 4.01 | 35.02% | 900,928 |
| Jun 1, 2026 | 2.14 | 5.35 | 2.14 | 2.97 | 2.97 | 41.43% | 3,687,781 |
| May 29, 2026 | 1.93 | 2.13 | 1.93 | 2.10 | 2.10 | 6.06% | 34,520 |
| May 28, 2026 | 1.89 | 2.15 | 1.75 | 1.98 | 1.98 | 2.06% | 770,297 |
| May 27, 2026 | 1.92 | 2.33 | 1.82 | 1.94 | 1.94 | 6.59% | 34,287 |
| May 26, 2026 | 2.01 | 2.07 | 1.82 | 1.82 | 1.82 | -9.00% | 37,582 |
| May 22, 2026 | 2.00 | 2.15 | 1.95 | 2.00 | 2.00 | -0.50% | 31,727 |
| May 21, 2026 | 2.22 | 2.23 | 1.86 | 2.01 | 2.01 | -12.04% | 75,429 |
| May 20, 2026 | 2.35 | 2.39 | 2.26 | 2.29 | 2.29 | -2.77% | 38,091 |
| May 19, 2026 | 2.39 | 2.45 | 2.30 | 2.35 | 2.35 | - | 152,751 |
| May 18, 2026 | 2.37 | 2.64 | 2.30 | 2.35 | 2.35 | - | 171,824 |
| May 15, 2026 | 2.45 | 2.45 | 2.32 | 2.35 | 2.35 | -2.49% | 26,940 |
| May 14, 2026 | 2.47 | 2.68 | 2.30 | 2.41 | 2.41 | -1.63% | 120,260 |
| May 13, 2026 | 2.40 | 2.48 | 2.36 | 2.45 | 2.45 | 0.41% | 43,217 |
| May 12, 2026 | 2.40 | 2.45 | 2.35 | 2.44 | 2.44 | 0.41% | 37,847 |
| May 11, 2026 | 2.53 | 2.58 | 2.40 | 2.43 | 2.43 | -3.57% | 18,028 |
| May 8, 2026 | 2.60 | 2.63 | 2.45 | 2.52 | 2.52 | -3.82% | 38,691 |
| May 7, 2026 | 2.54 | 2.94 | 2.54 | 2.62 | 2.62 | 1.55% | 21,901 |
| May 6, 2026 | 2.60 | 2.69 | 2.48 | 2.58 | 2.58 | 1.98% | 31,656 |
| May 5, 2026 | 2.61 | 2.68 | 2.34 | 2.53 | 2.53 | -4.89% | 33,244 |
| May 4, 2026 | 2.93 | 2.93 | 2.60 | 2.66 | 2.66 | -11.33% | 67,531 |
| May 1, 2026 | 3.05 | 3.34 | 2.84 | 3.00 | 3.00 | -2.60% | 103,763 |
| Apr 30, 2026 | 2.79 | 3.10 | 2.75 | 3.08 | 3.08 | 18.01% | 48,433 |
| Apr 29, 2026 | 2.79 | 2.90 | 2.41 | 2.61 | 2.61 | -6.79% | 53,906 |
| Apr 28, 2026 | 3.30 | 3.30 | 2.71 | 2.80 | 2.80 | -17.16% | 142,739 |
| Apr 27, 2026 | 3.76 | 3.76 | 3.38 | 3.38 | 3.38 | -12.44% | 40,478 |
| Apr 24, 2026 | 3.88 | 3.88 | 3.50 | 3.86 | 3.86 | 5.46% | 18,478 |
| 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% | 54,479 |
| Apr 20, 2026 | 3.92 | 4.46 | 3.68 | 3.90 | 3.90 | 5.98% | 285,180 |
| Apr 17, 2026 | 4.08 | 4.10 | 3.55 | 3.68 | 3.68 | -11.75% | 83,396 |
| Apr 16, 2026 | 4.20 | 4.38 | 3.80 | 4.17 | 4.17 | 0.24% | 30,548 |
| Apr 15, 2026 | 4.37 | 4.39 | 4.07 | 4.16 | 4.16 | 1.22% | 33,538 |
| 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% | 26,516 |
| 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% | 30,123 |
| Apr 8, 2026 | 5.24 | 5.38 | 5.20 | 5.32 | 5.32 | 1.53% | 8,155 |
| Apr 7, 2026 | 5.58 | 5.58 | 5.08 | 5.24 | 5.24 | -6.76% | 12,572 |
| Apr 6, 2026 | 5.28 | 5.71 | 5.20 | 5.62 | 5.62 | 8.70% | 36,735 |
| Apr 2, 2026 | 4.79 | 5.28 | 4.78 | 5.17 | 5.17 | 13.13% | 36,503 |
| Apr 1, 2026 | 4.35 | 4.80 | 4.35 | 4.57 | 4.57 | 8.29% | 49,397 |
| Mar 31, 2026 | 3.95 | 4.85 | 3.88 | 4.22 | 4.22 | 9.61% | 98,606 |
| Mar 30, 2026 | 4.05 | 4.14 | 3.81 | 3.85 | 3.85 | -1.79% | 24,300 |
| 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 |