Fenbi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	0.45	0.45	0.41	0.41	0.41	-7.87%	3,415,000
Jul 16, 2026	0.45	0.46	0.44	0.45	0.45	-	2,973,000
Jul 15, 2026	0.45	0.46	0.44	0.45	0.45	1.14%	1,978,500
Jul 14, 2026	0.46	0.46	0.43	0.44	0.44	-3.30%	6,538,500
Jul 13, 2026	0.45	0.46	0.45	0.46	0.46	-	4,260,000
Jul 10, 2026	0.46	0.50	0.46	0.46	0.46	-1.09%	5,561,546
Jul 9, 2026	0.48	0.52	0.46	0.46	0.46	-1.08%	8,473,000
Jul 8, 2026	0.46	0.49	0.46	0.47	0.47	1.09%	4,406,500
Jul 7, 2026	0.54	0.54	0.46	0.46	0.46	-14.81%	8,537,000
Jul 6, 2026	0.52	0.59	0.50	0.54	0.54	5.88%	10,831,123
Jul 3, 2026	0.44	0.52	0.44	0.51	0.51	14.61%	12,353,730
Jul 2, 2026	0.41	0.46	0.41	0.45	0.45	9.88%	9,351,021
Jun 30, 2026	0.42	0.44	0.40	0.41	0.41	-5.81%	7,604,500
Jun 29, 2026	0.42	0.45	0.42	0.43	0.43	7.50%	4,697,340
Jun 26, 2026	0.41	0.43	0.40	0.40	0.40	-2.44%	5,154,410
Jun 25, 2026	0.43	0.44	0.41	0.41	0.41	-4.65%	4,785,708
Jun 24, 2026	0.47	0.48	0.43	0.43	0.43	-10.42%	5,712,000
Jun 23, 2026	0.46	0.49	0.44	0.48	0.48	5.49%	9,387,000
Jun 22, 2026	0.46	0.46	0.44	0.46	0.46	-	3,928,500
Jun 18, 2026	0.45	0.47	0.44	0.46	0.46	1.11%	8,696,000
Jun 17, 2026	0.50	0.50	0.45	0.45	0.45	-7.22%	7,516,500
Jun 16, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	3,754,000
Jun 15, 2026	0.51	0.52	0.49	0.50	0.50	-2.94%	4,515,500
Jun 12, 2026	0.57	0.57	0.51	0.51	0.51	-10.53%	5,485,500
Jun 11, 2026	0.55	0.58	0.53	0.57	0.57	1.79%	6,517,500
Jun 10, 2026	0.55	0.56	0.52	0.56	0.56	1.82%	8,994,500
Jun 9, 2026	0.58	0.58	0.54	0.55	0.55	-6.78%	8,871,500
Jun 8, 2026	0.58	0.59	0.56	0.59	0.59	-	7,265,500
Jun 5, 2026	0.60	0.62	0.54	0.59	0.59	-3.28%	23,787,500
Jun 4, 2026	0.66	0.66	0.60	0.61	0.61	-8.96%	9,698,500
Jun 3, 2026	0.70	0.70	0.62	0.67	0.67	-4.29%	15,646,000
Jun 2, 2026	0.70	0.74	0.68	0.70	0.70	1.45%	10,941,500
Jun 1, 2026	0.66	0.74	0.66	0.69	0.69	7.81%	19,146,448
May 29, 2026	0.60	0.68	0.60	0.64	0.64	6.67%	44,028,000
May 28, 2026	0.67	0.67	0.59	0.60	0.60	-10.45%	7,274,000
May 27, 2026	0.67	0.68	0.64	0.67	0.67	-	4,030,000
May 26, 2026	0.69	0.69	0.63	0.67	0.67	-2.90%	8,127,288
May 22, 2026	0.71	0.73	0.66	0.69	0.69	-2.82%	6,459,372
May 21, 2026	0.72	0.73	0.69	0.71	0.71	-2.74%	6,206,000
May 20, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	4,669,000
May 19, 2026	0.73	0.75	0.73	0.74	0.74	-1.33%	5,143,500
May 18, 2026	0.75	0.76	0.73	0.75	0.75	-1.32%	4,132,000
May 15, 2026	0.76	0.80	0.74	0.76	0.76	-	6,640,000