Fenbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.65	0.74	0.65	0.74	0.74	5.09%	762
Nov 20, 2025	0.71	0.72	0.66	0.70	0.70	5.72%	2,571
Nov 19, 2025	0.71	0.75	0.66	0.66	0.66	-10.53%	1,317
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	6.09%	538
Nov 17, 2025	0.76	0.76	0.70	0.70	0.70	-8.16%	1,971
Nov 14, 2025	0.76	0.78	0.74	0.76	0.76	1.27%	1,741
Nov 13, 2025	0.75	0.78	0.74	0.75	0.75	5.63%	22,556
Nov 12, 2025	0.78	0.78	0.70	0.71	0.71	1.43%	1,239
Nov 11, 2025	0.75	0.75	0.70	0.70	0.70	0.82%	577
Nov 10, 2025	0.71	0.76	0.69	0.69	0.69	2.10%	1,220
Nov 7, 2025	0.76	0.85	0.68	0.68	0.68	-9.98%	35,640
Nov 6, 2025	0.76	0.78	0.76	0.76	0.76	-	2,279
Nov 5, 2025	0.82	0.82	0.75	0.76	0.76	-1.13%	2,387
Nov 4, 2025	0.75	0.77	0.75	0.76	0.76	1.87%	22,631
Nov 3, 2025	0.79	0.79	0.75	0.75	0.75	-3.85%	7,340
Oct 31, 2025	0.83	0.85	0.78	0.78	0.78	-4.85%	7,654
Oct 30, 2025	0.85	0.85	0.77	0.82	0.82	7.29%	22,608
Oct 29, 2025	0.75	0.83	0.75	0.76	0.76	-2.66%	55,822
Oct 28, 2025	0.80	0.80	0.79	0.79	0.78	-1.89%	3,320
Oct 27, 2025	0.76	0.82	0.74	0.80	0.80	3.91%	52,821
Oct 24, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	979
Oct 23, 2025	0.75	0.80	0.74	0.80	0.80	0.50%	12,170
Oct 22, 2025	0.72	0.84	0.72	0.80	0.80	10.85%	56,382
Oct 21, 2025	0.72	0.75	0.72	0.72	0.72	0.04%	19,076
Oct 20, 2025	0.75	0.75	0.71	0.72	0.72	-4.29%	4,767
Oct 17, 2025	0.72	0.78	0.66	0.75	0.75	0.67%	13,669
Oct 16, 2025	0.69	0.75	0.69	0.75	0.74	8.73%	3,383
Oct 15, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	4,849
Oct 14, 2025	0.75	0.75	0.69	0.72	0.72	-2.68%	44,277
Oct 13, 2025	0.78	0.78	0.73	0.73	0.73	-0.58%	5,705
Oct 10, 2025	0.75	0.76	0.71	0.74	0.74	-1.35%	14,851
Oct 9, 2025	0.67	0.75	0.67	0.75	0.75	-3.79%	11,674
Oct 8, 2025	0.70	0.79	0.70	0.78	0.78	6.66%	23,558
Oct 7, 2025	0.73	0.80	0.71	0.73	0.73	2.60%	18,980
Oct 6, 2025	0.74	0.80	0.70	0.71	0.71	-5.13%	27,494
Oct 3, 2025	0.80	0.81	0.73	0.75	0.75	-7.18%	53,346
Oct 2, 2025	0.72	0.81	0.66	0.81	0.81	18.82%	191,684
Oct 1, 2025	0.63	0.71	0.63	0.68	0.68	1.49%	29,319
Sep 30, 2025	0.70	0.74	0.63	0.67	0.67	-0.83%	46,963
Sep 29, 2025	0.76	0.76	0.68	0.68	0.68	-5.77%	38,327
Sep 26, 2025	0.67	0.75	0.67	0.72	0.72	6.54%	24,659
Sep 25, 2025	0.67	0.75	0.67	0.67	0.67	3.14%	65,989
Sep 24, 2025	0.79	0.81	0.61	0.65	0.65	-14.90%	182,729
Sep 23, 2025	0.77	0.82	0.77	0.77	0.77	-2.69%	39,340
Sep 22, 2025	0.80	0.83	0.75	0.79	0.79	-0.01%	87,474
Sep 19, 2025	0.76	0.85	0.76	0.79	0.79	-0.78%	22,262
Sep 18, 2025	0.78	0.81	0.78	0.79	0.79	4.50%	31,932
Sep 17, 2025	0.80	0.80	0.76	0.76	0.76	-	5,741
Sep 16, 2025	0.80	0.80	0.76	0.76	0.76	-7.10%	11,767
Sep 15, 2025	0.80	0.83	0.76	0.82	0.82	7.64%	52,302