Fenbi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.75	0.79	0.74	0.76	0.76	1.33%	2,771,500
May 13, 2026	0.76	0.77	0.73	0.75	0.75	-1.32%	7,643,631
May 12, 2026	0.79	0.79	0.74	0.76	0.76	-2.56%	8,547,000
May 11, 2026	0.81	0.81	0.76	0.78	0.78	-1.27%	5,494,000
May 8, 2026	0.81	0.85	0.79	0.79	0.79	-3.66%	6,985,500
May 7, 2026	0.82	0.84	0.81	0.82	0.82	1.23%	1,852,000
May 6, 2026	0.87	0.87	0.81	0.81	0.81	-5.81%	5,731,000
May 5, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	2,612,500
May 4, 2026	0.86	0.92	0.86	0.88	0.88	2.33%	1,980,406
Apr 30, 2026	0.89	0.89	0.86	0.86	0.86	-2.27%	2,310,566
Apr 29, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	2,873,012
Apr 28, 2026	0.90	0.91	0.87	0.89	0.89	-1.11%	2,287,500
Apr 27, 2026	0.92	0.93	0.89	0.90	0.90	-2.17%	5,580,500
Apr 24, 2026	0.90	0.92	0.88	0.92	0.92	2.22%	4,652,500
Apr 23, 2026	0.95	0.96	0.89	0.90	0.90	-7.22%	5,576,500
Apr 22, 2026	0.99	0.99	0.96	0.97	0.97	-2.02%	2,523,700
Apr 21, 2026	0.99	1.00	0.97	0.99	0.99	-1.00%	3,034,210
Apr 20, 2026	1.01	1.02	0.98	1.00	1.00	-0.99%	2,640,000
Apr 17, 2026	1.04	1.04	1.00	1.01	1.01	-2.88%	3,997,000
Apr 16, 2026	1.04	1.08	1.01	1.04	1.04	0.97%	8,786,500
Apr 15, 2026	0.97	1.07	0.97	1.03	1.03	7.29%	10,764,482
Apr 14, 2026	0.97	0.98	0.93	0.96	0.96	-	4,756,000
Apr 13, 2026	0.95	0.96	0.89	0.96	0.96	1.05%	14,715,000
Apr 10, 2026	0.98	1.02	0.95	0.95	0.95	-3.06%	7,656,500
Apr 9, 2026	1.02	1.08	0.96	0.98	0.98	-3.92%	9,448,500
Apr 8, 2026	1.07	1.11	1.00	1.02	1.02	-4.67%	10,631,500
Apr 2, 2026	1.11	1.12	1.06	1.07	1.07	-4.46%	3,833,000
Apr 1, 2026	1.11	1.16	1.10	1.12	1.12	-	3,967,500
Mar 31, 2026	1.14	1.14	1.08	1.12	1.12	-2.61%	4,468,000
Mar 30, 2026	1.15	1.17	1.13	1.15	1.15	-1.71%	2,997,000
Mar 27, 2026	1.15	1.19	1.15	1.17	1.17	0.86%	2,057,500
Mar 26, 2026	1.18	1.19	1.14	1.16	1.16	-1.69%	5,331,300
Mar 25, 2026	1.22	1.24	1.18	1.18	1.18	-3.28%	8,844,000
Mar 24, 2026	1.15	1.22	1.15	1.22	1.22	7.96%	14,421,500
Mar 23, 2026	1.23	1.23	1.10	1.13	1.13	-8.13%	18,685,500
Mar 20, 2026	1.20	1.23	1.15	1.23	1.23	4.24%	10,853,500
Mar 19, 2026	1.16	1.19	1.14	1.18	1.18	0.85%	6,442,000
Mar 18, 2026	1.24	1.25	1.15	1.17	1.17	-7.87%	14,602,000
Mar 17, 2026	1.25	1.30	1.22	1.27	1.27	2.42%	10,166,000
Mar 16, 2026	1.28	1.29	1.21	1.24	1.24	-3.13%	8,068,000
Mar 13, 2026	1.30	1.31	1.23	1.28	1.28	-1.54%	10,131,000