Fenbi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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