Skip to main content
Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.175
+0.055 (4.91%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Fenbo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%19,151
Apr 22, 20261.131.131.121.121.12-0.88%1,079
Apr 21, 20261.201.201.121.131.13-0.70%1,668
Apr 20, 20261.141.191.131.141.141.61%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%2,635
Apr 9, 20261.291.341.251.331.336.40%5,900
Apr 8, 20261.151.351.121.251.2511.11%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, 20261.191.211.111.211.21-13,443
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, 20261.171.171.171.171.17-251
Mar 20, 20261.171.171.171.171.17-1,702
Mar 19, 20261.171.171.171.171.17-1.68%313
Mar 18, 20261.171.241.171.191.19-3,678
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, 20261.151.161.151.151.15-0.86%4,345
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%3,203
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%3,246
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, 20261.091.091.071.071.070.94%1,445
Jan 30, 20261.071.071.051.061.06-7.02%2,784
Jan 29, 20261.071.151.071.141.14-2.56%5,812
Jan 28, 20261.191.191.101.171.17-1.68%3,150
Jan 27, 20261.171.191.141.191.196.25%1,709
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%23,349
Jan 21, 20261.181.271.141.221.22-33,356
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%48,195
Jan 8, 20261.061.331.061.111.116.73%191,390
Jan 7, 20261.061.151.031.041.042.46%11,723
Jan 6, 20261.131.141.001.021.02-10.18%10,927
Jan 5, 20261.221.221.111.131.13-6.61%9,733
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%16,671
Dec 26, 20251.421.421.381.401.400.72%26,543
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%20,240
Dec 17, 20251.141.391.081.251.257.76%83,285
Dec 16, 20251.031.160.921.161.169.43%105,624
Dec 15, 20250.891.390.841.061.0623.26%2,629,514
Dec 12, 20250.880.890.840.860.86-3.37%2,310
Dec 11, 20250.870.890.870.890.895.95%1,894
Dec 10, 20250.840.890.840.840.840.48%12,335
Dec 9, 20250.780.900.780.840.847.15%16,755
Dec 8, 20250.730.850.730.780.788.97%52,396
Dec 5, 20250.720.780.720.720.72-2.59%5,910
Dec 3, 20250.710.740.710.740.743.09%7,072
Dec 2, 20250.730.730.710.710.71-2.99%1,509
Dec 1, 20250.740.740.740.740.742.80%5,072