Fenbi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.35	0.35	0.33	0.34	-	1.49%	1,626,000
Sep 24, 2026	0.34	0.35	0.32	0.34	0.34	4.69%	2,581,484
Sep 23, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	1,216,000
Sep 22, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	2,248,000
Sep 21, 2026	0.30	0.34	0.30	0.32	0.32	8.62%	5,882,500
Sep 18, 2026	0.30	0.32	0.29	0.29	0.29	-7.94%	16,494,000
Sep 17, 2026	0.29	0.32	0.27	0.32	0.32	10.53%	2,726,500
Sep 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	3,401,000
Sep 15, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	506,500
Sep 14, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	207,000
Sep 11, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	4,261,000
Sep 10, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	2,086,000
Sep 9, 2026	0.32	0.32	0.30	0.30	0.30	-	2,661,500
Sep 8, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	3,040,000
Sep 7, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	2,658,500
Sep 4, 2026	0.33	0.34	0.33	0.33	0.33	-	3,184,500
Sep 3, 2026	0.33	0.35	0.33	0.33	0.33	-	1,658,500
Sep 2, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	3,731,500
Sep 1, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	4,036,500
Aug 31, 2026	0.35	0.35	0.33	0.33	0.33	-2.99%	3,995,000
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	2,270,500
Aug 27, 2026	0.35	0.35	0.34	0.35	0.35	-	3,132,000
Aug 26, 2026	0.35	0.37	0.34	0.35	0.35	-	4,231,500
Aug 25, 2026	0.35	0.35	0.35	0.35	0.35	-	1,124,500
Aug 24, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	2,702,000
Aug 21, 2026	0.38	0.38	0.36	0.37	0.37	-	1,544,000
Aug 20, 2026	0.37	0.39	0.35	0.37	0.37	8.82%	4,904,000
Aug 19, 2026	0.38	0.39	0.34	0.34	0.34	-10.53%	3,163,500
Aug 18, 2026	0.37	0.40	0.36	0.38	0.38	7.04%	2,226,500
Aug 17, 2026	0.35	0.38	0.34	0.36	0.36	4.41%	5,099,500
Aug 14, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	1,556,000
Aug 13, 2026	0.34	0.36	0.33	0.34	0.34	1.52%	4,522,000
Aug 12, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	4,196,500
Aug 11, 2026	0.34	0.34	0.33	0.33	0.33	-	2,143,000
Aug 10, 2026	0.34	0.34	0.33	0.33	0.33	1.56%	3,122,500
Aug 7, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	2,563,000
Aug 6, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	3,378,500
Aug 5, 2026	0.36	0.37	0.34	0.35	0.35	-4.17%	6,171,000
Aug 4, 2026	0.38	0.40	0.36	0.36	0.36	-5.26%	5,040,000
Aug 3, 2026	0.36	0.41	0.36	0.38	0.38	7.04%	9,415,870
Jul 31, 2026	0.34	0.37	0.34	0.36	0.36	9.23%	4,743,720
Jul 30, 2026	0.33	0.37	0.33	0.33	0.33	-	5,660,482
Jul 29, 2026	0.36	0.36	0.32	0.33	0.33	-5.80%	4,719,500
Jul 28, 2026	0.39	0.40	0.34	0.35	0.35	-16.87%	11,071,500
Jul 27, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	1,877,500
Jul 24, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	2,602,500
Jul 23, 2026	0.42	0.42	0.41	0.41	0.41	-	1,681,674
Jul 22, 2026	0.43	0.43	0.41	0.41	0.41	-5.75%	3,339,500
Jul 21, 2026	0.42	0.44	0.41	0.44	0.44	6.10%	3,911,500
Jul 20, 2026	0.42	0.43	0.41	0.41	0.41	-	3,701,500