Fenbi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	3.38	3.59	3.25	3.43	3.43	3.00%	130,473,714
Jul 31, 2025	3.20	3.46	3.09	3.33	3.33	5.38%	168,244,500
Jul 30, 2025	3.19	3.31	3.13	3.16	3.16	-0.63%	69,042,500
Jul 29, 2025	3.15	3.21	3.03	3.18	3.18	-1.55%	86,147,858
Jul 28, 2025	3.42	3.45	3.17	3.23	3.23	-5.00%	86,463,000
Jul 25, 2025	3.50	3.58	3.35	3.40	3.40	-2.30%	60,794,790
Jul 24, 2025	3.60	3.79	3.43	3.48	3.48	-0.85%	140,349,242
Jul 23, 2025	3.35	3.58	3.28	3.51	3.51	5.09%	99,000,500
Jul 22, 2025	3.48	3.66	3.26	3.34	3.34	-4.02%	130,393,894
Jul 21, 2025	3.62	3.67	3.42	3.48	3.48	-3.06%	91,531,500
Jul 18, 2025	3.63	3.80	3.44	3.59	3.59	1.41%	208,834,264
Jul 17, 2025	2.99	3.74	2.95	3.54	3.54	18.79%	440,623,354
Jul 16, 2025	2.82	3.05	2.77	2.98	2.98	6.43%	116,539,696
Jul 15, 2025	2.85	2.89	2.71	2.80	2.80	-1.06%	65,761,500
Jul 14, 2025	2.90	3.05	2.76	2.83	2.83	-1.39%	95,891,766
Jul 11, 2025	2.80	2.96	2.66	2.87	2.87	3.99%	135,546,500
Jul 10, 2025	2.81	3.10	2.72	2.76	2.76	-1.78%	214,398,376
Jul 9, 2025	2.50	2.94	2.48	2.81	2.81	13.31%	296,541,766
Jul 8, 2025	2.40	2.61	2.40	2.48	2.48	4.64%	87,144,000
Jul 7, 2025	2.51	2.52	2.36	2.37	2.37	-6.32%	47,385,734
Jul 4, 2025	2.45	2.68	2.43	2.53	2.53	4.12%	152,560,059
Jul 3, 2025	2.40	2.44	2.37	2.43	2.43	1.67%	24,693,000
Jul 2, 2025	2.51	2.51	2.37	2.39	2.39	-2.45%	43,849,500
Jun 30, 2025	2.27	2.52	2.27	2.45	2.45	8.89%	137,322,678
Jun 27, 2025	2.25	2.31	2.23	2.25	2.25	-	27,310,000
Jun 26, 2025	2.20	2.33	2.15	2.25	2.25	2.74%	49,375,500
Jun 25, 2025	2.18	2.22	2.15	2.19	2.19	0.92%	28,382,895
Jun 24, 2025	2.14	2.17	2.14	2.17	2.17	1.88%	18,279,500
Jun 23, 2025	2.10	2.14	2.06	2.13	2.13	1.43%	13,945,500
Jun 20, 2025	2.12	2.14	2.09	2.10	2.10	-0.94%	20,338,500
Jun 19, 2025	2.23	2.23	2.11	2.12	2.12	-4.07%	26,002,740
Jun 18, 2025	2.24	2.27	2.19	2.21	2.21	-1.78%	22,305,500
Jun 17, 2025	2.28	2.37	2.23	2.25	2.25	-	45,113,782
Jun 16, 2025	2.27	2.27	2.21	2.25	2.25	-0.88%	39,020,500
Jun 13, 2025	2.33	2.41	2.18	2.27	2.27	-1.30%	87,946,000
Jun 12, 2025	2.41	2.47	2.29	2.30	2.30	-3.77%	91,646,750
Jun 11, 2025	2.09	2.39	2.08	2.39	2.39	14.90%	143,644,046
Jun 10, 2025	2.16	2.17	2.05	2.08	2.08	-2.35%	40,251,500
Jun 9, 2025	2.17	2.20	2.11	2.13	2.13	-1.84%	15,171,001
Jun 6, 2025	2.21	2.21	2.17	2.17	2.17	-0.91%	5,016,000
Jun 5, 2025	2.18	2.23	2.17	2.19	2.19	0.92%	7,041,000
Jun 4, 2025	2.18	2.19	2.15	2.17	2.17	-0.46%	6,722,050
Jun 3, 2025	2.15	2.19	2.14	2.18	2.18	1.87%	5,388,000
Jun 2, 2025	2.12	2.14	2.04	2.14	2.14	-0.47%	978,500
May 30, 2025	2.18	2.18	2.14	2.15	2.15	-1.38%	8,584,000
May 29, 2025	2.15	2.20	2.13	2.18	2.18	2.35%	8,757,500
May 28, 2025	2.15	2.15	2.11	2.13	2.13	0.47%	3,549,500
May 27, 2025	2.13	2.14	2.11	2.12	2.12	-	5,134,240
May 26, 2025	2.14	2.15	2.11	2.12	2.12	-0.93%	6,358,500
May 23, 2025	2.17	2.21	2.12	2.14	2.14	-0.93%	10,658,107