Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
3.590
+0.010 (0.28%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Fenbo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20243.433.633.203.593.590.28%29,625
Oct 30, 20243.743.743.403.583.58-2.72%71,528
Oct 29, 20243.983.983.403.683.68-3.92%64,408
Oct 28, 20244.454.473.823.833.83-11.14%45,947
Oct 25, 20244.034.493.804.314.318.56%54,201
Oct 24, 20243.384.863.383.973.9717.46%266,065
Oct 23, 20243.663.833.083.383.38-11.29%132,000
Oct 22, 20243.744.033.743.813.81-0.78%17,600
Oct 21, 20243.893.903.503.843.840.79%21,108
Oct 18, 20243.794.303.613.813.81-0.52%122,400
Oct 17, 20245.005.203.603.833.83-24.16%117,400
Oct 16, 20244.625.204.445.055.057.45%55,100
Oct 15, 20243.754.903.744.704.7026.34%126,208
Oct 14, 20243.413.883.413.723.72-0.27%38,100
Oct 11, 20243.713.832.883.733.734.19%96,390
Oct 10, 20243.863.963.083.583.58-9.14%55,230
Oct 9, 20244.174.173.563.943.94-1.50%61,319
Oct 8, 20245.065.063.834.004.00-16.49%180,700
Oct 7, 20245.025.054.794.794.79-8.06%27,401
Oct 4, 20245.365.514.865.215.21-3.87%58,546
Oct 3, 20245.285.685.155.425.426.27%85,400
Oct 2, 20245.905.915.085.105.10-14.86%78,766
Oct 1, 20246.036.165.685.995.992.22%24,600
Sep 30, 20245.806.135.515.865.861.74%18,737
Sep 27, 20246.096.135.545.765.76-1.37%38,900
Sep 26, 20244.896.424.755.845.8420.41%223,941
Sep 25, 20245.515.734.804.854.85-13.55%126,207
Sep 24, 20246.016.015.555.615.61-6.19%72,700
Sep 23, 20246.056.375.615.985.98-0.33%82,000
Sep 20, 20246.206.745.806.006.000.33%119,827
Sep 19, 20246.776.775.755.985.98-11.67%79,400
Sep 18, 20246.746.816.376.776.770.45%46,200
Sep 17, 20247.267.266.476.746.74-5.20%31,800
Sep 16, 20246.787.255.267.117.114.56%280,400
Sep 13, 20247.327.476.466.806.80-7.10%81,000
Sep 12, 20248.128.337.327.327.32-9.74%41,403
Sep 11, 20247.388.507.228.118.119.15%79,700
Sep 10, 20247.057.507.057.437.436.75%30,000
Sep 9, 20246.807.316.806.966.962.05%50,500
Sep 6, 20246.676.946.506.826.824.92%172,414
Sep 5, 20246.817.176.416.506.50-4.41%184,100
Sep 4, 20246.546.956.406.806.805.43%99,316
Sep 3, 20246.206.576.056.456.453.70%36,112
Aug 30, 20246.146.425.856.226.220.48%96,706
Aug 29, 20245.386.445.336.196.1917.23%167,500
Aug 28, 20245.505.905.055.285.28-5.55%83,729
Aug 27, 20245.226.505.175.595.5914.78%383,992
Aug 26, 20247.057.894.694.874.87-30.53%333,357
Aug 23, 20246.607.446.567.017.015.57%69,300
Aug 22, 20245.377.805.376.646.6422.51%228,300
Aug 21, 20245.755.885.315.425.42-6.39%120,319
Aug 20, 20246.166.165.565.795.79-6.16%96,300
Aug 19, 20246.507.795.796.176.17-5.08%118,145
Aug 16, 20244.896.754.896.506.5030.26%171,324
Aug 15, 20244.425.494.424.994.9913.15%188,600
Aug 14, 20245.997.054.144.414.41-26.50%191,900
Aug 13, 20244.266.403.816.006.0039.21%362,800
Aug 12, 20247.447.441.994.314.31-49.05%786,818
Aug 9, 202410.2411.298.218.468.46-17.06%86,425
Aug 8, 202414.0714.349.1610.2010.20-29.51%301,608
Aug 7, 202413.9515.3813.1014.4714.473.73%517,400
Aug 6, 202413.6114.4913.0913.9513.957.14%31,100
Aug 5, 202412.4813.6711.1113.0213.02-0.91%69,400
Aug 2, 202413.5514.5012.3213.1413.14-0.61%26,500
Aug 1, 202413.9914.9413.0113.2213.22-5.71%16,200
Jul 31, 202412.6115.4811.9914.0214.028.51%85,445
Jul 30, 202412.2813.5010.8412.9212.925.90%98,000
Jul 29, 202413.0713.9812.2012.2012.20-4.61%22,844
Jul 26, 202411.8113.7011.2412.7912.797.66%95,645
Jul 25, 202411.5011.8911.4111.8811.887.80%9,400
Jul 24, 202412.7313.3010.3711.0211.02-9.30%71,100
Jul 23, 202413.2714.2312.0012.1512.15-10.33%94,300
Jul 22, 202413.5114.0012.5113.5513.55-0.29%58,583
Jul 19, 202413.8914.0013.0613.5913.59-2.16%26,477
Jul 18, 202413.5214.3712.9113.8913.89-1.14%76,610
Jul 17, 202413.7014.3013.3614.0514.050.29%22,295
Jul 16, 202413.2714.4013.0914.0114.014.01%45,376
Jul 15, 202414.7714.9812.5113.4713.47-7.36%78,169
Jul 12, 202413.5414.6113.4114.5414.548.51%36,051
Jul 11, 202413.9015.0513.3813.4013.40-5.63%74,404
Jul 10, 202413.8015.0013.1114.2014.201.57%48,901
Jul 9, 202414.2515.0813.3213.9813.980.43%22,066
Jul 8, 202412.8514.3112.8513.9213.922.73%50,979
Jul 5, 202414.8016.3213.5113.5513.55-7.95%111,043
Jul 3, 202415.5417.0014.3814.7214.72-9.80%18,046
Jul 2, 202417.4017.6815.5116.3216.32-0.37%28,594
Jul 1, 202414.0016.4013.2216.3816.3815.27%41,830
Jun 28, 202411.9514.2111.9514.2114.216.68%38,516
Jun 27, 202412.4613.4712.4413.3213.3211.93%2,551
Jun 26, 202411.9011.9011.9011.9011.90-4.57%532
Jun 25, 202411.6712.4711.5212.4712.479.67%2,889
Jun 24, 202411.7912.0010.0711.3711.37-5.25%8,224
Jun 21, 202412.0012.4012.0012.0012.00-1.64%3,759
Jun 20, 202412.5012.9012.2012.2012.20-2.48%5,315
Jun 18, 202412.6312.6312.5112.5112.51-2.80%1,347
Jun 17, 202413.0013.9812.5112.8712.872.39%25,496
Jun 14, 202413.1213.1211.0912.5712.57-0.24%15,769
Jun 13, 202412.5212.6012.5212.6012.60-3.67%754
Jun 12, 202414.2914.9312.4613.0813.08-2.97%25,875
Jun 11, 202412.1213.4812.0513.4813.4812.43%14,951