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 |
| Feb 13, 2026 | 4.66 | 4.71 | 4.14 | 4.17 | 4.17 | -7.91% | 82,659 |
| Feb 12, 2026 | 4.70 | 4.89 | 3.90 | 4.53 | 4.53 | -0.04% | 63,687 |
| Feb 11, 2026 | 5.36 | 5.37 | 4.30 | 4.53 | 4.53 | -19.11% | 28,603 |
| Feb 10, 2026 | 5.50 | 5.70 | 4.89 | 5.60 | 5.60 | 4.28% | 40,758 |
| Feb 9, 2026 | 5.35 | 5.50 | 5.35 | 5.37 | 5.37 | -4.28% | 9,287 |
| Feb 6, 2026 | 5.35 | 5.75 | 5.15 | 5.61 | 5.61 | 6.25% | 15,277 |
| Feb 5, 2026 | 5.50 | 5.56 | 5.25 | 5.28 | 5.28 | -4.69% | 12,969 |
| Feb 4, 2026 | 5.81 | 6.31 | 5.54 | 5.54 | 5.54 | -4.48% | 12,046 |
| Feb 3, 2026 | 5.64 | 6.40 | 5.64 | 5.80 | 5.80 | 4.13% | 40,512 |
| Feb 2, 2026 | 5.55 | 6.02 | 5.51 | 5.57 | 5.57 | 1.09% | 16,554 |
| Jan 30, 2026 | 5.62 | 5.74 | 5.50 | 5.51 | 5.51 | -2.82% | 9,079 |
| Jan 29, 2026 | 6.08 | 6.08 | 5.60 | 5.67 | 5.67 | -1.22% | 6,799 |
| Jan 28, 2026 | 5.80 | 6.09 | 5.62 | 5.74 | 5.74 | 2.68% | 17,095 |
| Jan 27, 2026 | 6.14 | 6.14 | 5.56 | 5.59 | 5.59 | -2.10% | 24,042 |
| Jan 26, 2026 | 6.02 | 6.02 | 5.64 | 5.71 | 5.71 | -5.15% | 7,507 |
| Jan 23, 2026 | 6.43 | 6.49 | 6.00 | 6.02 | 6.02 | -5.05% | 7,860 |
| Jan 22, 2026 | 5.96 | 6.49 | 5.96 | 6.34 | 6.34 | 7.09% | 14,201 |
| Jan 21, 2026 | 5.92 | 6.12 | 5.90 | 5.92 | 5.92 | 0.51% | 10,617 |
| Jan 20, 2026 | 6.01 | 6.15 | 5.86 | 5.89 | 5.89 | 0.51% | 19,730 |
| Jan 16, 2026 | 6.35 | 6.41 | 5.80 | 5.86 | 5.86 | -8.29% | 30,654 |
| Jan 15, 2026 | 6.11 | 6.43 | 6.11 | 6.39 | 6.39 | 6.86% | 24,762 |
| Jan 14, 2026 | 6.05 | 6.25 | 5.85 | 5.98 | 5.98 | -1.76% | 14,630 |
| Jan 13, 2026 | 6.35 | 6.35 | 5.81 | 6.09 | 6.09 | -1.02% | 48,466 |
| Jan 12, 2026 | 6.57 | 6.57 | 6.00 | 6.15 | 6.15 | -2.69% | 15,614 |
| Jan 9, 2026 | 6.17 | 6.63 | 6.11 | 6.32 | 6.32 | -3.22% | 24,710 |
| Jan 8, 2026 | 6.17 | 6.63 | 5.60 | 6.53 | 6.53 | 7.76% | 38,857 |
| Jan 7, 2026 | 6.51 | 7.39 | 4.53 | 6.06 | 6.06 | -6.91% | 437,536 |
| Jan 6, 2026 | 9.15 | 9.59 | 5.50 | 6.51 | 6.51 | -28.62% | 465,505 |
| Jan 5, 2026 | 9.14 | 9.51 | 8.85 | 9.12 | 9.12 | 4.47% | 34,926 |
| Jan 2, 2026 | 9.46 | 9.51 | 8.73 | 8.73 | 8.73 | -9.72% | 48,095 |
| Dec 31, 2025 | 9.80 | 9.80 | 9.60 | 9.67 | 9.67 | -2.60% | 7,028 |
| Dec 30, 2025 | 9.60 | 9.93 | 9.59 | 9.93 | 9.93 | 6.64% | 10,392 |
| Dec 29, 2025 | 10.46 | 10.80 | 9.30 | 9.31 | 9.31 | -11.59% | 16,666 |
| Dec 26, 2025 | 9.84 | 11.37 | 9.49 | 10.53 | 10.53 | 6.95% | 57,883 |
| Dec 24, 2025 | 9.67 | 10.00 | 9.67 | 9.85 | 9.85 | -1.91% | 3,661 |
| Dec 23, 2025 | 10.09 | 10.41 | 9.40 | 10.04 | 10.04 | -2.83% | 26,847 |
| Dec 22, 2025 | 9.70 | 10.33 | 9.70 | 10.33 | 10.33 | 8.28% | 25,683 |
| Dec 19, 2025 | 10.00 | 10.50 | 9.50 | 9.54 | 9.54 | -5.82% | 28,531 |
| Dec 18, 2025 | 10.88 | 10.89 | 10.10 | 10.13 | 10.13 | -3.52% | 31,975 |
| Dec 17, 2025 | 11.12 | 11.70 | 10.12 | 10.50 | 10.50 | -3.93% | 55,266 |
| Dec 16, 2025 | 11.26 | 11.31 | 10.51 | 10.93 | 10.93 | -2.96% | 37,732 |
| Dec 15, 2025 | 12.50 | 12.50 | 10.52 | 11.26 | 11.26 | -6.99% | 47,751 |
| Dec 12, 2025 | 12.59 | 12.63 | 11.82 | 12.11 | 12.11 | 0.41% | 68,809 |
| Dec 11, 2025 | 11.60 | 12.25 | 11.50 | 12.06 | 12.06 | 4.37% | 91,370 |
| Dec 10, 2025 | 11.88 | 12.07 | 11.53 | 11.56 | 11.56 | -2.08% | 23,245 |
| Dec 9, 2025 | 12.50 | 13.50 | 11.02 | 11.80 | 11.80 | -2.16% | 74,663 |
| Dec 8, 2025 | 12.55 | 12.66 | 12.02 | 12.06 | 12.06 | -2.74% | 52,685 |
| Dec 5, 2025 | 12.63 | 13.00 | 12.12 | 12.40 | 12.40 | 1.64% | 46,859 |
| Dec 4, 2025 | 13.67 | 13.99 | 12.16 | 12.20 | 12.20 | -6.23% | 82,230 |
| Dec 3, 2025 | 11.80 | 14.93 | 11.70 | 13.01 | 13.01 | 12.45% | 249,200 |