Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
3.260
-0.090 (-2.69%)
At close: Jun 26, 2026, 4:00 PM EDT
3.130
-0.130 (-3.99%)
After-hours: Jun 26, 2026, 5:20 PM EDT
FOFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.30 | 3.90 | 3.25 | 3.26 | 3.26 | -2.69% | 72,022 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.26 | 3.35 | 3.35 | -7.97% | 119,299 |
| 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 |
| May 22, 2026 | 2.00 | 2.15 | 1.95 | 2.00 | 2.00 | -0.50% | 32,877 |
| May 21, 2026 | 2.22 | 2.23 | 1.86 | 2.01 | 2.01 | -12.04% | 75,759 |
| 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 | - | 152,752 |
| 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 |