Fenbi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.22	0.23	0.21	0.21	0.21	-3.18%	1,797,500
Nov 6, 2026	0.23	0.23	0.21	0.22	0.22	-4.35%	3,742,500
Nov 5, 2026	0.24	0.25	0.23	0.23	0.23	-2.13%	3,446,500
Nov 4, 2026	0.24	0.24	0.23	0.24	0.24	-2.89%	2,699,000
Nov 3, 2026	0.24	0.25	0.24	0.24	0.24	1.26%	1,681,000
Nov 2, 2026	0.25	0.26	0.24	0.24	0.24	-2.45%	425,000
Oct 30, 2026	0.25	0.25	0.23	0.25	0.25	-0.41%	1,508,500
Oct 29, 2026	0.27	0.27	0.25	0.25	0.25	-5.38%	3,211,500
Oct 28, 2026	0.29	0.29	0.26	0.26	0.26	-3.70%	982,000
Oct 27, 2026	0.30	0.30	0.26	0.27	0.27	-3.57%	2,235,000
Oct 26, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	1,327,000
Oct 23, 2026	0.26	0.30	0.26	0.29	0.29	11.54%	1,878,500
Oct 22, 2026	0.28	0.29	0.26	0.26	0.26	-5.45%	4,070,000
Oct 21, 2026	0.28	0.29	0.26	0.28	0.28	1.85%	2,303,500
Oct 20, 2026	0.27	0.30	0.25	0.27	0.27	3.85%	2,224,500
Oct 16, 2026	0.28	0.29	0.26	0.26	0.26	-1.89%	3,530,500
Oct 15, 2026	0.28	0.29	0.27	0.27	0.27	-5.36%	2,374,000
Oct 14, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	1,262,000
Oct 13, 2026	0.29	0.31	0.28	0.30	0.30	3.45%	1,409,500
Oct 12, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,417,500
Oct 9, 2026	0.32	0.32	0.30	0.30	0.30	-	1,282,500
Oct 8, 2026	0.30	0.32	0.30	0.30	0.30	-1.64%	1,236,500
Oct 7, 2026	0.32	0.34	0.31	0.31	0.31	-4.69%	2,705,000
Oct 6, 2026	0.34	0.34	0.32	0.32	0.32	-	1,229,500
Oct 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,019,500
Oct 2, 2026	0.33	0.35	0.32	0.33	0.33	-2.99%	1,906,000
Sep 30, 2026	0.34	0.36	0.34	0.34	0.34	-2.90%	1,856,900
Sep 29, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	1,633,500
Sep 28, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	3,508,640
Sep 25, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	1,637,000
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