Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
0.7890
+0.0290 (3.82%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 0.76 | 0.84 | 0.75 | 0.76 | 0.76 | -3.80% | 10,653 |
| Sep 11, 2025 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | -2.52% | 20,668 |
| Sep 10, 2025 | 0.72 | 0.85 | 0.72 | 0.81 | 0.81 | 8.78% | 118,557 |
| Sep 9, 2025 | 0.66 | 0.75 | 0.65 | 0.75 | 0.75 | 7.74% | 121,488 |
| Sep 8, 2025 | 0.70 | 0.73 | 0.69 | 0.69 | 0.69 | -1.47% | 136,948 |
| Sep 5, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | 1.67% | 6,764 |
| Sep 4, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -1.39% | 6,160 |
| Sep 3, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | -2.67% | 14,287 |
| Sep 2, 2025 | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | -1.48% | 21,153 |
| Aug 29, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | -0.44% | 28,052 |
| Aug 28, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | -1.25% | 55,869 |
| Aug 27, 2025 | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -17.50% | 342,464 |
| Aug 26, 2025 | 0.67 | 1.34 | 0.67 | 0.90 | 0.90 | 21.62% | 7,895,146 |
| Aug 25, 2025 | 0.70 | 0.77 | 0.66 | 0.74 | 0.74 | 12.12% | 48,861 |
| Aug 22, 2025 | 0.65 | 0.79 | 0.65 | 0.66 | 0.66 | 1.07% | 21,586 |
| Aug 21, 2025 | 0.61 | 0.75 | 0.61 | 0.65 | 0.65 | -4.43% | 3,931 |
| Aug 20, 2025 | 0.71 | 0.74 | 0.67 | 0.68 | 0.68 | -3.76% | 20,722 |
| Aug 19, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | - | 2,300 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -1.46% | 10,872 |
| Aug 15, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.28% | 2,225 |
| Aug 14, 2025 | 0.72 | 0.78 | 0.72 | 0.72 | 0.72 | -1.10% | 13,275 |
| Aug 13, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -2.60% | 8,774 |
| Aug 12, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 0.73% | 12,884 |
| Aug 11, 2025 | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | 0.62% | 12,809 |
| Aug 8, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -4.85% | 91,335 |
| Aug 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.17% | 1,240 |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.47% | 37,392 |
| Aug 5, 2025 | 0.84 | 0.84 | 0.74 | 0.76 | 0.76 | 1.30% | 7,535 |
| Aug 4, 2025 | 0.85 | 0.85 | 0.75 | 0.76 | 0.76 | -4.55% | 13,010 |
| Aug 1, 2025 | 0.77 | 0.88 | 0.77 | 0.79 | 0.79 | 0.13% | 4,479 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.66 | 0.79 | 0.79 | -23.30% | 140,640 |
| Jul 30, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 2.49% | 8,277 |
| Jul 29, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -3.18% | 5,365 |
| Jul 28, 2025 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | -2.08% | 14,881 |
| Jul 25, 2025 | 0.98 | 1.07 | 0.97 | 1.06 | 1.06 | - | 8,251 |
| Jul 24, 2025 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 12,668 |
| Jul 23, 2025 | 1.11 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 3,662 |
| Jul 22, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | - | 7,579 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 13,862 |
| Jul 18, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 4,439 |
| Jul 17, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.02% | 25,433 |
| Jul 16, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 2.54% | 3,831 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 1.99% | 7,446 |
| Jul 14, 2025 | 0.96 | 1.07 | 0.96 | 0.96 | 0.96 | -3.10% | 14,386 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 2.77% | 12,852 |
| Jul 10, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 4.01% | 11,572 |
| Jul 9, 2025 | 0.88 | 0.97 | 0.88 | 0.92 | 0.92 | 7.00% | 6,357 |