Dark

FOFO
Hang Feng Technology Innovation Co., Ltd.
stock NASDAQ

At Close

Jul 24, 2026 3:57:00 PM EDT

1.99USD-10.158%(-0.22)37,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:08:30 AM EDT

2.38USD-1.245%(-0.03)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

2.51USD+4.149%(+0.10)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	2.1700	2.1700	1.950000	2.0000	-7.834%	37,952	0.000%
2026-07-23	2.3900	2.4000	2.170000	2.1700	-8.824%	30,608	-7.834%
2026-07-22	2.4400	2.4800	2.320000	2.3800	-5.179%	23,280	-15.966%
2026-07-21	2.5300	2.5800	2.410000	2.5100	-0.397%	37,613	-20.319%
2026-07-20	2.6000	2.6500	2.510000	2.5200	-5.970%	34,846	-20.635%
2026-07-17	2.7500	2.8600	2.650000	2.6800	-1.832%	9,673	-25.373%
2026-07-16	2.7000	2.7700	2.680000	2.7300	-0.365%	18,617	-26.740%
2026-07-15	2.9800	2.9900	2.700000	2.7400	-11.613%	32,975	-27.007%
2026-07-14	3.1800	3.1800	2.890000	3.1000	-1.899%	33,965	-35.484%
2026-07-13	3.2400	3.2400	3.010000	3.1600	+1.935%	23,452	-36.709%
2026-07-10	3.2800	3.2800	3.000000	3.1000	-6.907%	23,984	-35.484%
2026-07-09	3.2600	3.3800	3.100000	3.3300	+1.835%	27,153	-39.940%
2026-07-08	2.9600	3.3047	2.929100	3.2700	+10.473%	36,275	-38.838%
2026-07-07	3.0000	3.0000	2.810000	2.9600	-1.333%	122,521	-32.432%
2026-07-06	2.9800	3.1600	2.910000	3.0000	+2.389%	25,440	-33.333%
2026-07-02	3.2000	3.2100	2.930000	2.9300	-7.571%	35,121	-31.741%
2026-07-01	3.1800	3.3500	3.150100	3.1700	-0.314%	28,910	-36.909%
2026-06-30	3.3200	3.3831	3.113159	3.1800	-5.075%	54,919	-37.107%
2026-06-29	3.6500	3.6500	3.285000	3.3500	+2.761%	56,191	-40.299%
2026-06-26	3.3000	3.9000	3.250000	3.2600	-2.687%	72,095	-38.650%
2026-06-25	3.6400	3.6400	3.262700	3.3500	-7.967%	119,319	-40.299%
2026-06-24	3.8600	3.9500	3.400000	3.6400	-2.413%	191,971	-45.055%
2026-06-23	2.8400	4.7399	2.765000	3.7300	+32.270%	1,879,547	-46.381%
2026-06-22	2.6400	3.0597	2.600000	2.8200	+8.046%	129,646	-29.078%
2026-06-18	2.5575	2.6500	2.520000	2.6100	+1.163%	23,418	-23.372%
2026-06-17	2.5990	2.6900	2.490000	2.5800	+1.575%	53,863	-22.481%
2026-06-16	2.6500	2.6600	2.460000	2.5400	+1.195%	43,300	-21.260%
2026-06-15	2.6800	2.8502	2.500000	2.5100	-12.238%	157,117	-20.319%
2026-06-12	2.8200	3.2000	2.820000	2.8600	+1.779%	129,991	-30.070%
2026-06-11	3.0000	3.1500	2.710000	2.8100	-7.261%	89,240	-28.826%
2026-06-10	2.9100	3.4399	2.800000	3.0300	-0.980%	169,673	-33.993%
2026-06-09	3.4200	3.5100	2.590000	3.0600	-10.526%	187,179	-34.641%
2026-06-08	4.6000	4.8800	3.300000	3.4200	-12.308%	302,103	-41.520%
2026-06-05	5.5000	5.5000	3.600000	3.9000	-36.893%	381,885	-48.718%
2026-06-04	7.5400	8.4500	5.950000	6.1800	-6.222%	810,857	-67.638%
2026-06-03	4.8600	7.2400	4.760000	6.5900	+64.339%	3,117,324	-69.651%
2026-06-02	3.0100	4.4900	2.920000	4.0100	+35.017%	917,758	-50.125%
2026-06-01	2.1400	5.3500	2.140000	2.9700	+41.429%	3,808,826	-32.660%
2026-05-29	1.9300	2.1300	1.930000	2.1000	+6.061%	41,136	-4.762%
2026-05-28	1.8900	2.1500	1.750000	1.9800	+2.062%	791,928	+1.010%
2026-05-27	1.9230	2.3260	1.820000	1.9400	+6.593%	34,661	+3.093%
2026-05-26	2.0100	2.0660	1.820000	1.8200	-9.000%	37,611	+9.890%
2026-05-22	2.0000	2.1500	1.950000	2.0000	-0.498%	32,877	0.000%
2026-05-21	2.2200	2.2300	1.860000	2.0100	-12.035%	75,759	-0.498%
2026-05-20	2.3500	2.3900	2.255000	2.2850	-2.766%	38,091	-12.473%
2026-05-19	2.3900	2.4500	2.300000	2.3500	0.000%	152,752	-14.894%
2026-05-18	2.3722	2.6400	2.300000	2.3500	0.000%	171,825	-14.894%
2026-05-15	2.4500	2.4500	2.319900	2.3500	-2.490%	26,940	-14.894%
2026-05-14	2.4700	2.6800	2.300000	2.4100	-1.633%	120,260	-17.012%
2026-05-13	2.4000	2.4800	2.360000	2.4500	+0.410%	43,217	-18.367%
2026-05-12	2.4000	2.4500	2.350000	2.4400	+0.412%	37,847	-18.033%
2026-05-11	2.5300	2.5800	2.400000	2.4300	-3.571%	18,029	-17.695%
2026-05-08	2.6000	2.6300	2.450000	2.5200	-3.817%	38,691	-20.635%
2026-05-07	2.5400	2.9400	2.540000	2.6200	+1.550%	21,901	-23.664%
2026-05-06	2.6000	2.6900	2.480000	2.5800	+1.976%	31,656	-22.481%
2026-05-05	2.6100	2.6800	2.340000	2.5300	-4.887%	33,245	-20.949%
2026-05-04	2.9300	2.9300	2.599300	2.6600	-11.333%	67,532	-24.812%
2026-05-01	3.0500	3.3400	2.840000	3.0000	-2.597%	103,763	-33.333%
2026-04-30	2.7899	3.0997	2.750000	3.0800	+18.008%	48,433	-35.065%
2026-04-29	2.7900	2.9000	2.410000	2.6100	-6.786%	53,906	-23.372%
2026-04-28	3.3000	3.3000	2.706100	2.8000	-17.160%	142,739	-28.571%
2026-04-27	3.7639	3.7639	3.380000	3.3800	-12.435%	40,479	-40.828%
2026-04-24	3.8800	3.8800	3.500000	3.8600	+5.464%	18,478	-48.187%
2026-04-23	3.6900	3.9340	3.655000	3.6600	-3.430%	46,824	-45.355%
2026-04-22	3.9800	3.9800	3.683500	3.7900	-3.316%	79,748	-47.230%
2026-04-21	4.1700	4.1800	3.910000	3.9200	+0.513%	54,479	-48.980%
2026-04-20	3.9200	4.4600	3.680000	3.9000	+5.978%	285,180	-48.718%
2026-04-17	4.0800	4.1000	3.550000	3.6800	-11.751%	83,396	-45.652%
2026-04-16	4.2000	4.3750	3.800000	4.1700	+0.240%	30,549	-52.038%
2026-04-15	4.3700	4.3900	4.070000	4.1600	+1.217%	33,538	-51.923%
2026-04-14	4.8800	5.2000	3.880000	4.1100	-17.635%	96,240	-51.338%
2026-04-13	4.9200	5.1965	4.880000	4.9900	-1.188%	26,516	-59.920%
2026-04-10	4.9500	5.3000	4.950000	5.0500	+2.020%	5,881	-60.396%
2026-04-09	5.3908	5.3908	4.860000	4.9500	-6.955%	30,123	-59.596%
2026-04-08	5.2400	5.3800	5.200000	5.3200	+1.527%	8,155	-62.406%
2026-04-07	5.5788	5.5788	5.080000	5.2400	-6.762%	12,572	-61.832%
2026-04-06	5.2800	5.7100	5.200000	5.6200	+8.704%	36,735	-64.413%
2026-04-02	4.7900	5.2800	4.780000	5.1700	+13.129%	36,504	-61.315%
2026-04-01	4.3500	4.8000	4.350000	4.5700	+8.294%	49,398	-56.236%
2026-03-31	3.9500	4.8500	3.880000	4.2200	+9.610%	98,606	-52.607%
2026-03-30	4.0500	4.1400	3.810000	3.8500	-1.786%	24,301	-48.052%
2026-03-27	4.1000	4.7600	3.780000	3.9200	-2.000%	45,070	-48.980%
2026-03-26	4.1100	4.3000	3.990000	4.0000	-1.235%	34,627	-50.000%
2026-03-25	4.2400	4.5700	3.900000	4.0500	-4.481%	46,865	-50.617%
2026-03-24	4.2300	4.4000	4.000000	4.2400	-1.166%	6,688	-52.830%
2026-03-23	4.2400	4.7100	4.240000	4.2900	+1.418%	24,976	-53.380%
2026-03-20	4.7600	4.7999	4.140000	4.2300	-11.954%	16,895	-52.719%
2026-03-19	5.4500	5.4500	4.710000	4.8043	-10.949%	33,759	-58.371%
2026-03-18	5.2400	5.5100	5.240000	5.3950	+5.577%	17,945	-62.929%
2026-03-17	5.4900	5.4900	5.037201	5.1100	-6.239%	12,131	-60.861%
2026-03-16	4.5300	5.7700	4.510000	5.4500	+20.709%	34,855	-63.303%
2026-03-13	4.8900	4.8900	4.302900	4.5150	-5.938%	22,397	-55.703%
2026-03-12	3.9900	4.8800	3.990000	4.8000	+18.812%	57,744	-58.333%
2026-03-11	3.7800	4.1300	3.510000	4.0400	+5.486%	30,897	-50.495%
2026-03-10	4.1700	4.2500	3.829900	3.8299	-8.154%	9,209	-47.779%
2026-03-09	3.4000	4.1800	3.215000	4.1699	+21.218%	41,103	-52.037%
2026-03-06	3.4015	3.4400	3.380000	3.4400	+3.614%	3,413	-41.860%
2026-03-05	3.3700	3.4800	3.240000	3.3200	+3.427%	4,758	-39.759%
2026-03-04	3.0200	3.3300	2.980000	3.2100	+11.458%	60,802	-37.695%
2026-03-03	3.0000	3.1400	2.860000	2.8800	-4.000%	10,376	-30.556%
2026-03-02	3.1000	3.3800	2.890100	3.0000	-6.542%	10,870	-33.333%
2026-02-27	3.6200	3.6200	2.875000	3.2100	-10.585%	142,051	-37.695%
2026-02-26	4.0000	4.1500	3.549800	3.5900	-10.697%	69,505	-44.290%
2026-02-25	3.9900	4.1000	3.700000	4.0200	-1.229%	82,703	-50.249%
2026-02-24	3.8800	4.2400	3.880000	4.0700	+0.743%	50,531	-50.860%
2026-02-23	4.1000	4.2356	3.830000	4.0400	+1.712%	71,719	-50.495%
2026-02-20	3.7100	4.0100	3.710000	3.9720	+0.050%	38,008	-49.648%
2026-02-19	4.0600	4.0974	3.600000	3.9700	-1.733%	214,499	-49.622%
2026-02-18	3.8900	4.0400	3.800000	4.0400	+4.124%	13,001	-50.495%
2026-02-17	4.1800	4.2500	3.860000	3.8800	-6.954%	12,217	-48.454%
2026-02-13	4.6600	4.7100	4.135000	4.1700	-7.906%	82,257	-52.038%
2026-02-12	4.7000	4.8850	3.900000	4.5280	-0.044%	63,687	-55.830%
2026-02-11	5.3600	5.3700	4.301000	4.5300	-19.107%	28,603	-55.850%
2026-02-10	5.5000	5.7000	4.890000	5.6000	+4.283%	40,758	-64.286%
2026-02-09	5.3510	5.5000	5.351000	5.3700	-4.278%	9,287	-62.756%
2026-02-06	5.3500	5.7500	5.150000	5.6100	+6.250%	15,277	-64.349%
2026-02-05	5.5000	5.5623	5.250000	5.2800	-4.693%	12,969	-62.121%
2026-02-04	5.8100	6.3100	5.540000	5.5400	-4.483%	12,046	-63.899%
2026-02-03	5.6400	6.4000	5.640000	5.8000	+4.129%	40,512	-65.517%
2026-02-02	5.5500	6.0200	5.510000	5.5700	+1.089%	16,554	-64.093%
2026-01-30	5.6200	5.7400	5.500000	5.5100	-2.822%	9,079	-63.702%
2026-01-29	6.0800	6.0800	5.600000	5.6700	-1.220%	6,799	-64.727%
2026-01-28	5.8000	6.0900	5.620000	5.7400	+2.683%	17,095	-65.157%
2026-01-27	6.1400	6.1400	5.560000	5.5900	-2.102%	24,042	-64.222%
2026-01-26	6.0220	6.0220	5.635000	5.7100	-5.150%	7,507	-64.974%
2026-01-23	6.4300	6.4900	6.000000	6.0200	-5.047%	7,860	-66.777%
2026-01-22	5.9600	6.4900	5.960000	6.3400	+7.095%	14,201	-68.454%
2026-01-21	5.9167	6.1200	5.900000	5.9200	+0.509%	10,617	-66.216%
2026-01-20	6.0100	6.1500	5.860000	5.8900	+0.512%	19,730	-66.044%
2026-01-16	6.3500	6.4100	5.800000	5.8600	-8.294%	30,654	-65.870%
2026-01-15	6.1100	6.4302	6.110000	6.3900	+6.856%	24,762	-68.701%
2026-01-14	6.0500	6.2500	5.850000	5.9800	-1.758%	14,630	-66.555%
2026-01-13	6.3500	6.3500	5.810000	6.0870	-1.024%	48,466	-67.143%
2026-01-12	6.5700	6.5700	6.000000	6.1500	-2.690%	15,614	-67.480%
2026-01-09	6.1700	6.6300	6.110000	6.3200	-3.216%	24,450	-68.354%
2026-01-08	6.1700	6.6300	5.600000	6.5300	+7.756%	38,857	-69.372%
2026-01-07	6.5100	7.3900	4.530000	6.0600	-6.912%	437,536	-66.997%
2026-01-06	9.1500	9.5850	5.500000	6.5100	-28.618%	465,505	-69.278%
2026-01-05	9.1400	9.5100	8.851300	9.1200	+4.467%	34,926	-78.070%
2026-01-02	9.4600	9.5100	8.730000	8.7300	-9.721%	48,095	-77.090%
2025-12-31	9.8000	9.8000	9.600000	9.6700	-2.602%	7,028	-79.317%
2025-12-30	9.6000	9.9283	9.586900	9.9283	+6.641%	10,392	-79.856%
2025-12-29	10.4600	10.8000	9.300000	9.3100	-11.586%	16,666	-78.518%
2025-12-26	9.8400	11.3700	9.490000	10.5300	+6.949%	57,883	-81.007%
2025-12-24	9.6700	10.0000	9.669800	9.8458	-1.915%	3,661	-79.687%
2025-12-23	10.0900	10.4050	9.400000	10.0380	-2.827%	26,847	-80.076%
2025-12-22	9.7000	10.3300	9.700000	10.3300	+8.281%	25,683	-80.639%
2025-12-19	10.0000	10.5000	9.500000	9.5400	-5.824%	28,531	-79.036%
2025-12-18	10.8800	10.8900	10.100000	10.1300	-3.524%	31,975	-80.257%
2025-12-17	11.1200	11.7000	10.120000	10.5000	-3.934%	55,266	-80.952%
2025-12-16	11.2600	11.3100	10.510000	10.9300	-2.957%	37,732	-81.702%
2025-12-15	12.5000	12.5000	10.520000	11.2630	-6.994%	47,751	-82.243%
2025-12-12	12.5900	12.6300	11.820000	12.1100	+0.415%	68,809	-83.485%
2025-12-11	11.6000	12.2544	11.500000	12.0600	+4.370%	91,370	-83.416%
2025-12-10	11.8750	12.0700	11.530000	11.5550	-2.076%	23,245	-82.691%
2025-12-09	12.5000	13.5000	11.020200	11.8000	-2.156%	74,663	-83.051%
2025-12-08	12.5500	12.6600	12.020000	12.0600	-2.742%	52,685	-83.416%
2025-12-05	12.6300	13.0000	12.120000	12.4000	+1.639%	46,859	-83.871%
2025-12-04	13.6691	13.9900	12.155000	12.2000	-6.226%	82,230	-83.607%
2025-12-03	11.8000	14.9300	11.700000	13.0100	+12.446%	249,200	-84.627%
2025-12-02	11.0000	11.9900	11.000000	11.5700	+5.182%	18,629	-82.714%
2025-12-01	11.0100	11.4450	11.000000	11.0000	-1.698%	17,568	-81.818%
2025-11-28	10.2000	11.5000	10.200000	11.1900	+8.852%	62,341	-82.127%
2025-11-26	10.0000	10.8750	9.850000	10.2800	-2.095%	33,731	-80.545%
2025-11-25	10.5600	11.0500	10.220000	10.5000	-5.320%	25,281	-80.952%
2025-11-24	11.2750	11.2750	10.380000	11.0900	+4.471%	46,592	-81.966%
2025-11-21	11.0000	12.5000	10.200000	10.6154	-2.789%	92,525	-81.159%
2025-11-20	11.2100	11.3400	10.290000	10.9200	+2.728%	13,695	-81.685%
2025-11-19	11.5000	11.7001	10.380000	10.6300	-9.145%	48,836	-81.185%
2025-11-18	11.2000	12.3900	11.000000	11.7000	+4.745%	56,754	-82.906%
2025-11-17	12.2000	12.2000	11.170000	11.1700	-4.284%	10,598	-82.095%
2025-11-14	11.6201	11.6700	11.500000	11.6700	+0.430%	2,610	-82.862%
2025-11-13	11.9400	12.2050	11.200000	11.6200	-4.598%	22,945	-82.788%
2025-11-12	12.1000	12.9500	11.500000	12.1800	-1.616%	29,184	-83.580%
2025-11-11	12.8800	13.7300	12.120000	12.3800	-5.927%	24,148	-83.845%
2025-11-10	13.7000	14.7200	13.160000	13.1600	-5.187%	24,889	-84.802%
2025-11-07	11.9200	14.3100	11.015000	13.8800	+18.228%	179,780	-85.591%
2025-11-06	9.8100	12.5100	9.650000	11.7400	+32.506%	175,176	-82.964%
2025-11-05	11.4400	11.7900	8.100000	8.8600	-24.852%	107,083	-77.427%
2025-11-04	12.5500	12.6800	11.118200	11.7900	-2.562%	52,008	-83.036%
2025-11-03	12.9900	12.9900	12.100000	12.1000	-2.341%	18,938	-83.471%
2025-10-31	12.1000	12.5846	11.800000	12.3900	+2.736%	49,713	-83.858%
2025-10-30	12.4000	13.2022	12.010000	12.0600	-0.577%	19,886	-83.416%
2025-10-29	12.0100	13.4500	12.000000	12.1300	+1.010%	80,817	-83.512%
2025-10-28	12.5000	12.7550	11.800000	12.0087	-6.474%	40,500	-83.345%
2025-10-27	14.7000	14.7000	12.270000	12.8400	-9.577%	90,141	-84.424%
2025-10-24	13.5500	15.5000	13.550000	14.2000	-2.873%	75,259	-85.915%
2025-10-23	14.4000	14.6200	13.600000	14.6200	+4.878%	191,995	-86.320%
2025-10-22	15.5000	16.9800	13.650000	13.9400	-10.813%	130,372	-85.653%
2025-10-21	16.6700	16.6700	15.020000	15.6300	-7.020%	49,203	-87.204%
2025-10-20	16.9900	17.3500	16.300000	16.8100	+1.265%	30,191	-88.102%
2025-10-17	16.0000	17.1000	15.500000	16.6000	+8.995%	48,795	-87.952%
2025-10-16	17.1000	17.8900	15.200000	15.2300	-9.775%	110,678	-86.868%
2025-10-15	16.4500	18.5100	15.553000	16.8800	+4.650%	321,802	-88.152%
2025-10-14	18.3000	21.8200	15.990000	16.1300	-0.555%	226,778	-87.601%
2025-10-13	11.8000	16.5000	11.800000	16.2200	+38.632%	350,179	-87.670%
2025-10-10	12.1400	13.0071	10.830200	11.7000	-5.493%	65,514	-82.906%
2025-10-09	12.0000	12.9400	11.950000	12.3800	-3.583%	81,681	-83.845%
2025-10-08	12.2100	13.8000	12.210000	12.8400	+7.268%	108,193	-84.424%
2025-10-07	15.0300	15.8853	11.600000	11.9700	-23.903%	293,075	-83.292%
2025-10-06	16.3000	16.8800	15.000000	15.7300	-0.882%	276,807	-87.285%
2025-10-03	15.6600	16.2000	15.000000	15.8700	+1.471%	155,758	-87.398%
2025-10-02	22.3900	23.3700	14.000000	15.6400	-30.147%	266,705	-87.212%
2025-10-01	31.1600	35.0000	20.480000	22.3900	-33.343%	383,403	-91.067%
2025-09-30	37.8600	43.0000	32.000000	33.5900	-16.691%	124,249	-94.046%
2025-09-29	67.5000	68.0000	22.960000	40.3200	-10.400%	635,037	-95.040%
2025-09-26	28.8000	48.0000	28.800000	45.0000	+51.261%	646,662	-95.556%
2025-09-25	18.1900	31.9899	18.190000	29.7500	+54.545%	925,966	-93.277%
2025-09-24	16.9400	19.7500	16.380000	19.2500	+20.237%	215,890	-89.610%
2025-09-23	12.4744	17.6700	12.010000	16.0100	+34.992%	1,277,092	-87.508%
2025-09-22	11.2100	12.4900	11.210000	11.8600	+2.153%	60,723	-83.137%
2025-09-19	10.3650	12.5500	10.200000	11.6100	+9.322%	123,808	-82.773%
2025-09-18	10.7938	10.7938	10.200000	10.6200	-2.345%	139,108	-81.168%
2025-09-17	11.1100	11.5700	10.700000	10.8750	-4.181%	134,925	-81.609%
2025-09-16	12.0000	12.8966	11.007000	11.3495	-4.626%	260,907	-82.378%
2025-09-15	10.0250	15.8000	9.000000	11.9000	-3.644%	1,859,369	-83.193%
2025-09-12	5.2500	14.9000	4.630000	12.3500	0.000%	8,976,225	-83.806%

.dark-mode .SxS3q5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SxS3q5{ color: #333333; background-color: white; border: 2px solid #333333; }FOFOHang Feng Technology Innovation Co., Ltd.stock NASDAQ

FOFO
Hang Feng Technology Innovation Co., Ltd.
stock NASDAQ