Skip to main content
Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.010
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

Fenbo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.031.031.011.011.01-0.49%4,443
Mar 4, 20261.001.021.001.021.021.50%1,735
Mar 3, 20261.061.061.001.001.00-5.66%3,821
Mar 2, 20261.051.061.051.061.06-4,472
Feb 27, 20261.061.071.061.061.06-0.93%3,229
Feb 26, 20261.091.091.071.071.07-2.73%8,450
Feb 25, 20261.061.121.061.101.10-2.65%6,267
Feb 24, 20261.131.131.131.131.13-1.74%1,542
Feb 23, 20261.151.161.151.151.15-0.86%4,344
Feb 20, 20261.161.161.161.161.160.87%2,322
Feb 19, 20261.131.151.131.151.15-1.29%1,578
Feb 18, 20261.171.171.151.171.17-0.43%3,199
Feb 17, 20261.161.181.161.171.171.74%1,210
Feb 13, 20261.151.171.151.151.153.51%3,872
Feb 12, 20261.171.171.111.111.11-5.04%989
Feb 11, 20261.121.171.101.171.176.36%2,472
Feb 10, 20261.151.151.101.101.10-6.78%3,922
Feb 9, 20261.141.191.121.181.186.31%3,046
Feb 6, 20261.131.141.061.111.112.78%4,951
Feb 5, 20261.071.131.071.081.08-1.82%941
Feb 4, 20261.051.121.051.101.101.85%1,418
Feb 3, 20261.101.101.081.081.080.93%1,042
Feb 2, 20261.091.091.071.071.070.94%1,285
Jan 30, 20261.071.071.051.061.06-7.02%2,784
Jan 29, 20261.071.151.071.141.14-2.56%5,203
Jan 28, 20261.191.191.101.171.17-1.68%3,150
Jan 27, 20261.171.191.141.191.196.25%1,689
Jan 26, 20261.141.141.121.121.120.90%1,635
Jan 23, 20261.121.201.111.111.11-8,173
Jan 22, 20261.241.241.111.111.11-9.02%23,031
Jan 21, 20261.181.271.141.221.22-33,355
Jan 20, 20261.241.321.151.221.22-2.40%53,154
Jan 16, 20261.231.301.161.251.25-1.57%76,715
Jan 15, 20261.181.341.121.271.272.42%91,262
Jan 14, 20261.261.301.241.241.24-0.80%2,222
Jan 13, 20261.261.261.251.251.252.46%670
Jan 12, 20261.261.351.221.221.222.52%25,882
Jan 9, 20261.181.381.121.191.197.21%48,185
Jan 8, 20261.061.331.061.111.116.73%190,389
Jan 7, 20261.061.151.031.041.042.46%11,695
Jan 6, 20261.131.141.001.021.02-10.18%10,927
Jan 5, 20261.221.221.111.131.13-6.61%9,732
Jan 2, 20261.321.381.211.211.21-9.02%13,746
Dec 31, 20251.301.371.301.331.331.53%9,372
Dec 30, 20251.371.391.311.311.31-0.76%10,002
Dec 29, 20251.411.411.301.321.32-5.71%16,650
Dec 26, 20251.421.421.381.401.400.72%26,539
Dec 24, 20251.341.461.341.391.392.96%30,136
Dec 23, 20251.331.361.331.351.35-6,694
Dec 22, 20251.331.361.301.351.351.50%12,789
Dec 19, 20251.371.371.311.331.330.76%34,116
Dec 18, 20251.301.371.271.321.325.60%19,370
Dec 17, 20251.141.391.081.251.257.76%82,696
Dec 16, 20251.031.160.921.161.169.43%102,637
Dec 15, 20250.891.390.841.061.0623.26%2,575,474
Dec 12, 20250.880.890.840.860.86-3.37%2,310
Dec 11, 20250.870.890.870.890.895.95%1,794
Dec 10, 20250.840.890.840.840.840.48%12,316
Dec 9, 20250.780.900.780.840.847.15%16,755
Dec 8, 20250.730.850.730.780.788.97%52,295
Dec 5, 20250.720.780.720.720.72-2.59%5,907
Dec 3, 20250.710.740.710.740.743.09%6,554
Dec 2, 20250.730.730.710.710.71-2.99%1,459
Dec 1, 20250.740.740.740.740.742.80%5,072
Nov 28, 20250.740.740.720.720.72-0.01%6,782
Nov 26, 20250.720.740.720.720.72-3.36%5,772
Nov 25, 20250.720.760.720.740.746.32%6,146
Nov 24, 20250.700.730.700.700.70-5.38%4,186
Nov 21, 20250.650.740.650.740.745.09%762
Nov 20, 20250.710.720.660.700.705.72%2,571
Nov 19, 20250.710.750.660.660.66-10.53%1,317
Nov 18, 20250.740.740.740.740.746.09%538
Nov 17, 20250.760.760.700.700.70-8.16%1,971
Nov 14, 20250.760.780.740.760.761.27%1,741
Nov 13, 20250.750.780.740.750.755.63%22,556
Nov 12, 20250.780.780.700.710.711.43%1,239
Nov 11, 20250.750.750.700.700.700.82%577
Nov 10, 20250.710.760.690.690.692.10%1,220
Nov 7, 20250.760.850.680.680.68-9.98%35,640
Nov 6, 20250.760.780.760.760.76-2,279
Nov 5, 20250.820.820.750.760.76-1.13%2,387
Nov 4, 20250.750.770.750.760.761.87%22,631
Nov 3, 20250.790.790.750.750.75-3.85%7,340
Oct 31, 20250.830.850.780.780.78-4.85%7,654
Oct 30, 20250.850.850.770.820.827.29%22,608
Oct 29, 20250.750.830.750.760.76-2.66%55,822
Oct 28, 20250.800.800.790.790.78-1.89%3,320
Oct 27, 20250.760.820.740.800.803.91%52,821
Oct 24, 20250.800.800.770.770.77-3.75%979
Oct 23, 20250.750.800.740.800.800.50%12,170
Oct 22, 20250.720.840.720.800.8010.85%56,382
Oct 21, 20250.720.750.720.720.720.04%19,076
Oct 20, 20250.750.750.710.720.72-4.29%4,767
Oct 17, 20250.720.780.660.750.750.67%13,669
Oct 16, 20250.690.750.690.750.748.73%3,383
Oct 15, 20250.720.720.690.690.69-4.17%4,849
Oct 14, 20250.750.750.690.720.72-2.68%44,277
Oct 13, 20250.780.780.730.730.73-0.58%5,705
Oct 10, 20250.750.760.710.740.74-1.35%14,851
Oct 9, 20250.670.750.670.750.75-3.79%11,674