Fenbi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	1.15	1.21	1.15	1.20	-	6.19%	5,779,000
Mar 23, 2026	1.23	1.23	1.10	1.13	1.13	-8.13%	18,685,500
Mar 20, 2026	1.20	1.23	1.15	1.23	1.23	4.24%	10,853,500
Mar 19, 2026	1.16	1.19	1.14	1.18	1.18	0.85%	6,442,000
Mar 18, 2026	1.24	1.25	1.15	1.17	1.17	-7.87%	14,602,000
Mar 17, 2026	1.25	1.30	1.22	1.27	1.27	2.42%	10,166,000
Mar 16, 2026	1.28	1.29	1.21	1.24	1.24	-3.13%	8,068,000
Mar 13, 2026	1.30	1.31	1.23	1.28	1.28	-1.54%	10,131,000
Mar 12, 2026	1.25	1.30	1.20	1.30	1.30	3.17%	15,419,500
Mar 11, 2026	1.30	1.33	1.20	1.26	1.26	-3.08%	26,172,780
Mar 10, 2026	1.35	1.36	1.26	1.30	1.30	-3.70%	17,479,500
Mar 9, 2026	1.30	1.36	1.21	1.35	1.35	-8.16%	30,943,630
Mar 6, 2026	1.43	1.53	1.42	1.47	1.47	3.52%	41,107,500
Mar 5, 2026	1.44	1.52	1.42	1.42	1.42	-1.39%	34,149,980
Mar 4, 2026	1.45	1.49	1.41	1.44	1.44	-0.69%	27,689,000
Mar 3, 2026	1.46	1.51	1.40	1.45	1.45	-	35,189,000
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