Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.270
-0.030 (-2.31%)
Feb 21, 2025, 4:00 PM EST - Market closed
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.35 | 1.37 | 1.21 | 1.27 | 1.27 | -0.55% | 13,744 |
| Feb 20, 2025 | 1.29 | 1.36 | 1.20 | 1.28 | 1.28 | -4.13% | 13,281 |
| Feb 19, 2025 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | 1.45% | 3,441 |
| Feb 18, 2025 | 1.25 | 1.39 | 1.25 | 1.31 | 1.31 | 5.89% | 7,854 |
| Feb 14, 2025 | 1.38 | 1.39 | 1.24 | 1.24 | 1.24 | - | 10,178 |
| Feb 13, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 14,509 |
| Feb 12, 2025 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -1.55% | 1,090 |
| Feb 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.90% | 167 |
| Feb 10, 2025 | 1.32 | 1.36 | 1.26 | 1.27 | 1.27 | -4.09% | 9,266 |
| Feb 7, 2025 | 1.33 | 1.37 | 1.28 | 1.32 | 1.32 | -0.75% | 20,812 |
| Feb 6, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -4.32% | 8,971 |
| Feb 5, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.11% | 3,281 |
| Feb 4, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 5,952 |
| Feb 3, 2025 | 1.48 | 1.49 | 1.39 | 1.39 | 1.39 | -6.71% | 11,074 |
| Jan 31, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 2.76% | 2,601 |
| Jan 30, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -3.01% | 4,002 |
| Jan 29, 2025 | 1.45 | 1.52 | 1.40 | 1.50 | 1.50 | 0.74% | 9,866 |
| Jan 28, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.40% | 2,400 |
| Jan 27, 2025 | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | - | 11,297 |
| Jan 24, 2025 | 1.44 | 1.51 | 1.41 | 1.49 | 1.49 | 0.68% | 14,531 |
| Jan 23, 2025 | 1.45 | 1.50 | 1.39 | 1.48 | 1.48 | 0.68% | 9,843 |
| Jan 22, 2025 | 1.46 | 1.48 | 1.40 | 1.47 | 1.47 | 1.38% | 23,785 |
| Jan 21, 2025 | 1.54 | 1.60 | 1.42 | 1.45 | 1.45 | -7.64% | 20,443 |
| Jan 17, 2025 | 1.69 | 1.72 | 1.55 | 1.57 | 1.57 | -3.44% | 12,269 |
| Jan 16, 2025 | 1.59 | 1.71 | 1.59 | 1.63 | 1.63 | 0.37% | 44,361 |
| Jan 15, 2025 | 1.54 | 1.70 | 1.54 | 1.62 | 1.62 | 1.25% | 9,409 |
| Jan 14, 2025 | 1.67 | 1.69 | 1.60 | 1.60 | 1.60 | -4.19% | 15,249 |
| Jan 13, 2025 | 1.73 | 1.78 | 1.64 | 1.67 | 1.67 | -6.18% | 30,211 |
| Jan 10, 2025 | 1.73 | 1.93 | 1.73 | 1.78 | 1.78 | 1.71% | 31,636 |
| Jan 8, 2025 | 2.01 | 2.01 | 1.75 | 1.75 | 1.75 | -19.35% | 50,475 |
| Jan 7, 2025 | 2.05 | 2.19 | 1.81 | 2.17 | 2.17 | -3.13% | 76,739 |
| Jan 6, 2025 | 2.04 | 2.31 | 1.95 | 2.24 | 2.24 | 20.17% | 347,624 |
| Jan 3, 2025 | 1.67 | 1.93 | 1.67 | 1.86 | 1.86 | 12.97% | 41,486 |
| Jan 2, 2025 | 1.75 | 1.79 | 1.64 | 1.65 | 1.65 | -5.17% | 37,363 |
| Dec 31, 2024 | 1.59 | 1.90 | 1.52 | 1.74 | 1.74 | 3.57% | 130,266 |
| Dec 30, 2024 | 1.65 | 1.81 | 1.55 | 1.68 | 1.68 | 2.75% | 62,924 |
| Dec 27, 2024 | 1.48 | 1.71 | 1.44 | 1.64 | 1.64 | 11.22% | 57,795 |
| Dec 26, 2024 | 1.57 | 1.57 | 1.42 | 1.47 | 1.47 | 1.38% | 31,001 |
| Dec 24, 2024 | 1.39 | 1.53 | 1.35 | 1.45 | 1.45 | 14.17% | 31,551 |
| Dec 23, 2024 | 1.34 | 1.44 | 1.27 | 1.27 | 1.27 | -8.63% | 23,930 |
| Dec 20, 2024 | 1.35 | 1.47 | 1.30 | 1.39 | 1.39 | 5.30% | 87,081 |
| Dec 19, 2024 | 1.34 | 1.46 | 1.27 | 1.32 | 1.32 | 2.33% | 41,585 |
| Dec 18, 2024 | 1.54 | 1.91 | 1.26 | 1.29 | 1.29 | -22.29% | 147,531 |
| Dec 17, 2024 | 1.60 | 1.69 | 1.45 | 1.66 | 1.66 | 11.41% | 82,385 |
| Dec 16, 2024 | 1.41 | 1.72 | 1.37 | 1.49 | 1.49 | 0.68% | 123,748 |
| Dec 13, 2024 | 1.38 | 1.48 | 1.31 | 1.48 | 1.48 | 15.62% | 44,636 |
| Dec 12, 2024 | 1.35 | 1.50 | 1.20 | 1.28 | 1.28 | -7.91% | 68,396 |
| Dec 11, 2024 | 1.59 | 1.60 | 1.32 | 1.39 | 1.39 | -6.71% | 101,353 |
| Dec 10, 2024 | 1.60 | 1.60 | 1.30 | 1.49 | 1.49 | -4.49% | 180,775 |
| Dec 9, 2024 | 1.80 | 1.82 | 1.46 | 1.56 | 1.56 | -8.24% | 102,596 |
| Dec 6, 2024 | 1.76 | 1.88 | 1.70 | 1.70 | 1.70 | -3.41% | 70,273 |
| Dec 5, 2024 | 1.84 | 1.99 | 1.73 | 1.76 | 1.76 | -2.76% | 47,304 |
| Dec 4, 2024 | 2.06 | 2.15 | 1.81 | 1.81 | 1.81 | -9.95% | 138,732 |
| Dec 3, 2024 | 2.11 | 2.18 | 1.99 | 2.01 | 2.01 | -1.47% | 48,986 |
| Dec 2, 2024 | 1.95 | 2.20 | 1.93 | 2.04 | 2.04 | 0.99% | 160,904 |
| Nov 29, 2024 | 2.05 | 2.10 | 2.01 | 2.02 | 2.02 | -1.46% | 7,169 |
| Nov 27, 2024 | 2.12 | 2.12 | 1.95 | 2.05 | 2.05 | 3.54% | 75,123 |
| Nov 26, 2024 | 2.30 | 2.31 | 1.96 | 1.98 | 1.98 | -18.18% | 92,464 |
| Nov 25, 2024 | 2.00 | 2.44 | 2.00 | 2.42 | 2.42 | 24.10% | 24,473 |
| Nov 22, 2024 | 2.14 | 2.14 | 1.95 | 1.95 | 1.95 | -10.96% | 40,424 |
| Nov 21, 2024 | 2.07 | 2.19 | 1.98 | 2.19 | 2.19 | 2.82% | 31,503 |
| Nov 20, 2024 | 2.03 | 2.14 | 1.95 | 2.13 | 2.13 | 6.50% | 9,913 |
| Nov 19, 2024 | 1.91 | 2.20 | 1.91 | 2.00 | 2.00 | 5.26% | 52,923 |
| Nov 18, 2024 | 2.43 | 2.47 | 1.68 | 1.90 | 1.90 | -21.49% | 126,231 |
| Nov 15, 2024 | 2.71 | 2.73 | 2.15 | 2.42 | 2.42 | -10.70% | 66,254 |
| Nov 14, 2024 | 2.89 | 3.01 | 2.63 | 2.71 | 2.71 | -5.57% | 40,022 |
| Nov 13, 2024 | 2.79 | 2.90 | 2.05 | 2.87 | 2.87 | 2.50% | 201,066 |
| Nov 12, 2024 | 3.18 | 3.18 | 2.78 | 2.80 | 2.80 | -16.09% | 68,190 |
| Nov 11, 2024 | 3.20 | 3.34 | 3.01 | 3.34 | 3.34 | 2.99% | 25,236 |
| Nov 8, 2024 | 3.30 | 3.30 | 3.10 | 3.24 | 3.24 | 3.51% | 9,587 |
| Nov 7, 2024 | 3.42 | 3.46 | 3.01 | 3.13 | 3.13 | -7.94% | 50,775 |
| Nov 6, 2024 | 3.25 | 3.54 | 3.25 | 3.40 | 3.40 | 6.25% | 30,849 |
| Nov 5, 2024 | 3.59 | 3.65 | 2.94 | 3.20 | 3.20 | -9.60% | 95,806 |
| Nov 4, 2024 | 3.65 | 3.65 | 3.43 | 3.54 | 3.54 | -0.28% | 9,073 |
| Nov 1, 2024 | 3.67 | 3.71 | 3.26 | 3.55 | 3.55 | -1.11% | 40,525 |
| Oct 31, 2024 | 3.43 | 3.63 | 3.20 | 3.59 | 3.59 | 0.28% | 29,627 |
| Oct 30, 2024 | 3.74 | 3.74 | 3.40 | 3.58 | 3.58 | -2.72% | 71,528 |
| Oct 29, 2024 | 3.99 | 3.99 | 3.40 | 3.68 | 3.68 | -3.92% | 64,408 |
| Oct 28, 2024 | 4.45 | 4.47 | 3.82 | 3.83 | 3.83 | -11.14% | 45,947 |
| Oct 25, 2024 | 4.03 | 4.49 | 3.80 | 4.31 | 4.31 | 8.56% | 54,201 |
| Oct 24, 2024 | 3.38 | 4.86 | 3.38 | 3.97 | 3.97 | 17.46% | 266,065 |
| Oct 23, 2024 | 3.66 | 3.83 | 3.08 | 3.38 | 3.38 | -11.29% | 131,966 |
| Oct 22, 2024 | 3.74 | 4.03 | 3.74 | 3.81 | 3.81 | -0.78% | 17,570 |
| Oct 21, 2024 | 3.89 | 3.90 | 3.50 | 3.84 | 3.84 | 0.79% | 21,108 |
| Oct 18, 2024 | 3.79 | 4.30 | 3.61 | 3.81 | 3.81 | -0.52% | 122,391 |
| Oct 17, 2024 | 5.00 | 5.20 | 3.60 | 3.83 | 3.83 | -24.16% | 117,384 |
| Oct 16, 2024 | 4.62 | 5.20 | 4.44 | 5.05 | 5.05 | 7.45% | 55,062 |
| Oct 15, 2024 | 3.75 | 4.90 | 3.74 | 4.70 | 4.70 | 26.34% | 126,208 |
| Oct 14, 2024 | 3.41 | 3.88 | 3.41 | 3.72 | 3.72 | -0.27% | 38,070 |
| Oct 11, 2024 | 3.71 | 3.83 | 2.88 | 3.73 | 3.73 | 4.19% | 96,390 |
| Oct 10, 2024 | 3.86 | 3.96 | 3.08 | 3.58 | 3.58 | -9.14% | 55,230 |
| Oct 9, 2024 | 4.17 | 4.17 | 3.56 | 3.94 | 3.94 | -1.50% | 61,319 |
| Oct 8, 2024 | 5.06 | 5.06 | 3.83 | 4.00 | 4.00 | -16.49% | 180,674 |
| Oct 7, 2024 | 5.02 | 5.05 | 4.79 | 4.79 | 4.79 | -8.06% | 27,401 |
| Oct 4, 2024 | 5.36 | 5.51 | 4.86 | 5.21 | 5.21 | -3.87% | 58,546 |
| Oct 3, 2024 | 5.28 | 5.68 | 5.15 | 5.42 | 5.42 | 6.27% | 85,399 |
| Oct 2, 2024 | 5.90 | 5.91 | 5.08 | 5.10 | 5.10 | -14.86% | 78,766 |
| Oct 1, 2024 | 6.03 | 6.16 | 5.68 | 5.99 | 5.99 | 2.22% | 24,599 |
| Sep 30, 2024 | 5.80 | 6.13 | 5.51 | 5.86 | 5.86 | 1.74% | 18,737 |
| Sep 27, 2024 | 6.09 | 6.13 | 5.54 | 5.76 | 5.76 | -1.37% | 38,892 |