Skip to main content
Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
0.853
-0.059 (-6.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Fenbo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.850.850.850.850.85-6.48%2,613
Jun 25, 20260.820.960.810.910.916.05%16,284
Jun 24, 20260.820.890.820.860.864.88%16,793
Jun 23, 20260.820.860.820.820.82-7.31%8,461
Jun 22, 20260.911.000.880.880.88-7.13%6,687
Jun 18, 20260.951.000.930.950.95-6.61%5,305
Jun 17, 20260.891.030.831.021.0211.72%129,463
Jun 16, 20260.900.910.900.910.91-3.89%4,065
Jun 15, 20260.910.970.910.950.955.20%1,729
Jun 12, 20260.971.030.900.900.90-14.00%7,787
Jun 11, 20260.971.070.931.051.052.94%11,154
Jun 10, 20261.031.080.981.021.02-12.82%28,224
Jun 9, 20260.881.230.841.171.1721.87%264,486
Jun 8, 20260.810.960.750.960.9614.29%4,212,631
Jun 5, 20260.860.860.840.840.84-5.51%1,125
Jun 4, 20260.840.890.840.890.893.37%9,245
Jun 3, 20260.840.890.840.860.86-0.57%2,110
Jun 2, 20260.870.870.850.860.862.96%4,261
Jun 1, 20260.870.870.840.840.84-0.30%8,050
May 29, 20260.840.840.840.840.84-3.71%3,214
May 28, 20260.870.940.850.880.882.93%16,404
May 27, 20260.960.960.780.850.85-14.99%6,535
May 26, 20261.001.001.001.001.00-2,796
May 22, 20260.961.000.961.001.004.17%2,329
May 21, 20261.001.010.960.960.96-4.00%7,666
May 20, 20261.061.090.961.001.00-5.67%31,484
May 19, 20261.061.081.061.061.06-2.74%7,851
May 18, 20261.131.131.091.091.09-4.39%388
May 15, 20261.131.141.081.141.14-1.72%1,691
May 14, 20261.121.171.101.161.160.87%7,178
May 13, 20261.081.151.081.151.156.48%6,119
May 12, 20261.081.081.081.081.08-3,020
May 11, 20261.201.201.071.081.08-1.82%6,873
May 8, 20261.121.121.091.101.10-0.90%1,824
May 7, 20261.091.121.091.111.11-815
May 6, 20261.141.141.111.111.11-2.20%904
May 5, 20261.161.161.111.141.14-2.16%2,991
May 4, 20261.201.201.121.161.16-3.33%1,742
May 1, 20261.181.241.111.201.205.50%8,178
Apr 30, 20261.121.181.111.141.141.55%988
Apr 29, 20261.121.181.121.121.12-4.68%978
Apr 28, 20261.111.181.111.181.184.91%3,344
Apr 27, 20261.111.121.111.121.12-2.61%522
Apr 24, 20261.171.171.151.151.15-1.71%751
Apr 23, 20261.111.171.111.171.174.46%19,152
Apr 22, 20261.131.131.121.121.12-0.88%1,079
Apr 21, 20261.201.201.121.131.13-0.67%1,668
Apr 20, 20261.141.191.131.141.141.57%3,088
Apr 17, 20261.191.241.121.121.12-9.68%1,166
Apr 16, 20261.141.241.141.241.246.90%2,813
Apr 15, 20261.161.201.151.161.161.67%2,031
Apr 14, 20261.121.221.121.141.142.79%1,294
Apr 13, 20261.141.281.111.111.11-3.90%27,787
Apr 10, 20261.321.321.151.161.16-13.16%2,677
Apr 9, 20261.291.341.251.331.336.44%5,900
Apr 8, 20261.151.351.121.251.2511.07%69,047
Apr 7, 20261.141.141.111.131.13-2.17%14,704
Apr 6, 20261.301.301.131.151.150.88%5,883
Apr 2, 20261.131.211.131.141.140.88%4,264
Apr 1, 20261.221.251.131.131.13-1.74%14,025
Mar 31, 20261.171.191.131.151.15-2.54%6,218
Mar 30, 20261.211.221.141.181.18-2.48%13,083
Mar 27, 20261.191.211.111.211.21-14,452
Mar 26, 20261.181.301.161.211.210.83%22,975
Mar 25, 20261.181.201.181.201.200.42%7,944
Mar 24, 20261.171.211.171.201.202.14%1,817
Mar 23, 20261.171.171.171.171.17-0.01%251
Mar 20, 20261.171.171.171.171.170.01%1,702
Mar 19, 20261.171.171.171.171.17-1.69%313
Mar 18, 20261.171.241.171.191.190.01%3,678
Mar 17, 20261.191.191.191.191.19-3.25%836
Mar 16, 20261.281.281.201.231.23-1.60%20,512
Mar 13, 20261.101.291.091.251.2513.64%49,809
Mar 12, 20261.121.131.101.101.10-1.79%7,881
Mar 11, 20261.061.131.061.121.125.66%22,503
Mar 10, 20260.991.090.911.061.064.95%37,838
Mar 9, 20261.011.011.001.011.01-2,053
Mar 5, 20261.031.031.011.011.01-0.49%4,543
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, 20261.151.161.151.151.15-0.87%4,345
Feb 20, 20261.161.161.161.161.160.88%2,322
Feb 19, 20261.131.151.131.151.15-1.29%1,578
Feb 18, 20261.171.171.151.171.17-0.43%3,203
Feb 17, 20261.161.181.161.171.171.74%1,210
Feb 13, 20261.151.171.151.151.153.49%3,872
Feb 12, 20261.171.171.111.111.11-5.03%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%3,246
Feb 6, 20261.131.141.061.111.112.78%4,952
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%1,053
Feb 2, 20261.091.091.071.071.070.95%1,445