Fenbi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.46	1.51	1.40	1.43	-	-1.38%	30,918,000
Mar 2, 2026	1.50	1.50	1.43	1.45	1.45	-3.97%	21,839,850
Feb 27, 2026	1.51	1.53	1.48	1.51	1.51	0.67%	28,927,000
Feb 26, 2026	1.61	1.63	1.50	1.50	1.50	-6.83%	41,702,000
Feb 25, 2026	1.58	1.65	1.58	1.61	1.61	1.26%	22,360,500
Feb 24, 2026	1.69	1.69	1.57	1.59	1.59	-10.17%	51,967,200
Feb 23, 2026	1.75	1.80	1.75	1.77	1.77	1.14%	5,417,000
Feb 20, 2026	1.74	1.78	1.73	1.75	1.75	0.57%	6,360,000
Feb 16, 2026	1.76	1.76	1.70	1.74	1.74	-1.69%	4,163,000
Feb 13, 2026	1.75	1.80	1.73	1.77	1.77	1.14%	22,640,000
Feb 12, 2026	1.78	1.79	1.72	1.75	1.75	-1.69%	21,401,480
Feb 11, 2026	1.86	1.87	1.76	1.78	1.78	-3.78%	48,695,500
Feb 10, 2026	1.90	1.91	1.84	1.85	1.85	-1.60%	31,808,500
Feb 9, 2026	1.93	1.94	1.87	1.88	1.88	-2.08%	31,273,500
Feb 6, 2026	2.08	2.08	1.92	1.92	1.92	-7.69%	55,251,500
Feb 5, 2026	2.06	2.10	2.04	2.08	2.08	0.97%	13,615,500
Feb 4, 2026	2.08	2.09	2.04	2.06	2.06	-0.48%	23,941,500
Feb 3, 2026	2.10	2.16	2.06	2.07	2.07	-	40,117,000
Feb 2, 2026	2.18	2.20	2.06	2.07	2.07	-4.61%	50,583,500
Jan 30, 2026	2.12	2.54	2.10	2.17	2.17	2.36%	280,899,000
Jan 29, 2026	2.10	2.15	2.06	2.12	2.12	0.95%	19,345,000
Jan 28, 2026	2.12	2.14	2.08	2.10	2.10	-0.47%	13,332,500
Jan 27, 2026	2.17	2.18	2.11	2.11	2.11	-3.21%	13,705,500
Jan 26, 2026	2.15	2.20	2.12	2.18	2.18	1.87%	19,717,500
Jan 23, 2026	2.15	2.17	2.11	2.14	2.14	-	15,020,000
Jan 22, 2026	2.16	2.19	2.13	2.14	2.14	-	8,329,742
Jan 21, 2026	2.18	2.18	2.12	2.14	2.14	-1.38%	13,750,500
Jan 20, 2026	2.18	2.23	2.16	2.17	2.17	-0.46%	11,110,200
Jan 19, 2026	2.24	2.24	2.18	2.18	2.18	-1.80%	10,530,200
Jan 16, 2026	2.29	2.30	2.20	2.22	2.22	-2.20%	16,131,710
Jan 15, 2026	2.31	2.31	2.25	2.27	2.27	-0.87%	25,163,500
Jan 14, 2026	2.30	2.35	2.26	2.29	2.29	-	37,966,740
Jan 13, 2026	2.29	2.38	2.25	2.29	2.29	2.23%	53,788,000
Jan 12, 2026	2.11	2.25	2.11	2.24	2.24	7.69%	59,821,360
Jan 9, 2026	2.08	2.10	2.04	2.08	2.08	-	35,595,740
Jan 8, 2026	2.15	2.15	2.08	2.08	2.08	-3.70%	33,639,000
Jan 7, 2026	2.14	2.19	2.13	2.16	2.16	1.41%	21,815,500
Jan 6, 2026	2.12	2.14	2.09	2.13	2.13	1.43%	25,922,000
Jan 5, 2026	2.09	2.12	2.07	2.10	2.10	-3.67%	27,368,000
Jan 2, 2026	2.05	2.21	2.04	2.18	2.18	6.34%	5,997,106
Dec 31, 2025	2.15	2.18	2.05	2.05	2.05	-2.84%	31,961,000
Dec 30, 2025	2.10	2.15	2.06	2.11	2.11	0.96%	38,591,920
Dec 29, 2025	2.20	2.20	2.08	2.09	2.09	-5.00%	47,199,000
Dec 24, 2025	2.17	2.24	2.15	2.20	2.20	2.33%	19,105,000
Dec 23, 2025	2.20	2.21	2.13	2.15	2.15	-1.83%	37,432,000
Dec 22, 2025	2.25	2.27	2.18	2.19	2.19	-2.23%	32,199,500
Dec 19, 2025	2.29	2.29	2.23	2.24	2.24	-1.75%	31,284,500
Dec 18, 2025	2.23	2.33	2.23	2.28	2.28	0.88%	20,212,500
Dec 17, 2025	2.32	2.34	2.24	2.26	2.26	-3.42%	40,618,000
Dec 16, 2025	2.44	2.46	2.33	2.34	2.34	-4.88%	33,502,500