Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.250
0.00 (0.00%)
May 1, 2025, 11:14 AM EDT - Market open
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 541 |
| Apr 29, 2025 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | 9.09% | 6,427 |
| Apr 28, 2025 | 1.14 | 1.21 | 1.10 | 1.10 | 1.10 | -9.84% | 7,740 |
| Apr 25, 2025 | 1.18 | 1.22 | 1.12 | 1.22 | 1.22 | - | 6,957 |
| Apr 24, 2025 | 1.22 | 1.22 | 1.11 | 1.22 | 1.22 | - | 16,684 |
| Apr 23, 2025 | 1.09 | 1.22 | 1.07 | 1.22 | 1.22 | 0.83% | 5,398 |
| Apr 22, 2025 | 1.13 | 1.21 | 1.07 | 1.21 | 1.21 | - | 11,500 |
| Apr 21, 2025 | 1.15 | 1.22 | 1.09 | 1.21 | 1.21 | - | 2,396 |
| Apr 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 764 |
| Apr 16, 2025 | 1.09 | 1.22 | 1.09 | 1.22 | 1.22 | 5.17% | 3,709 |
| Apr 15, 2025 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 3,812 |
| Apr 14, 2025 | 1.21 | 1.22 | 1.10 | 1.12 | 1.12 | -4.27% | 8,241 |
| Apr 11, 2025 | 1.08 | 1.22 | 1.04 | 1.17 | 1.17 | 1.74% | 77,106 |
| Apr 10, 2025 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | 0.35% | 5,795 |
| Apr 9, 2025 | 1.15 | 1.15 | 1.08 | 1.15 | 1.15 | -3.70% | 5,929 |
| Apr 8, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 21,630 |
| Apr 7, 2025 | 1.07 | 1.26 | 1.07 | 1.22 | 1.22 | 9.91% | 3,630 |
| Apr 4, 2025 | 1.10 | 1.33 | 1.10 | 1.11 | 1.11 | 2.78% | 38,707 |
| Apr 3, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -7.93% | 6,133 |
| Apr 2, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.66% | 2,372 |
| Apr 1, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.82% | 4,555 |
| Mar 31, 2025 | 1.14 | 1.46 | 1.14 | 1.24 | 1.24 | - | 8,629 |
| Mar 28, 2025 | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | 8.49% | 2,289 |
| Mar 27, 2025 | 1.21 | 1.24 | 1.14 | 1.14 | 1.14 | -8.56% | 7,902 |
| Mar 26, 2025 | 1.15 | 1.39 | 1.15 | 1.25 | 1.25 | 5.93% | 32,947 |
| Mar 25, 2025 | 1.14 | 1.23 | 1.14 | 1.18 | 1.18 | -1.67% | 3,700 |
| Mar 24, 2025 | 1.12 | 1.22 | 1.11 | 1.20 | 1.20 | 7.14% | 14,457 |
| Mar 21, 2025 | 1.13 | 1.20 | 1.12 | 1.12 | 1.12 | -2.61% | 3,717 |
| Mar 20, 2025 | 1.20 | 1.24 | 1.15 | 1.15 | 1.15 | -3.93% | 12,143 |
| Mar 19, 2025 | 1.12 | 1.25 | 1.12 | 1.20 | 1.20 | 4.09% | 19,451 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -7.18% | 2,344 |
| Mar 17, 2025 | 1.12 | 1.24 | 1.09 | 1.24 | 1.24 | 7.27% | 2,399 |
| Mar 14, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -5.33% | 4,980 |
| Mar 13, 2025 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 3.92% | 7,218 |
| Mar 12, 2025 | 1.06 | 1.17 | 0.93 | 1.17 | 1.17 | 6.73% | 17,133 |
| Mar 11, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -1.08% | 2,728 |
| Mar 10, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 2.02% | 5,944 |
| Mar 7, 2025 | 1.15 | 1.18 | 1.09 | 1.09 | 1.09 | - | 3,595 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.05 | 1.09 | 1.09 | -2.59% | 5,167 |
| Mar 5, 2025 | 1.22 | 1.22 | 1.05 | 1.12 | 1.12 | -0.97% | 3,855 |
| Mar 4, 2025 | 1.07 | 1.27 | 0.96 | 1.13 | 1.13 | 9.71% | 2,979 |
| Mar 3, 2025 | 1.17 | 1.17 | 0.95 | 1.03 | 1.03 | -8.85% | 20,239 |
| Feb 28, 2025 | 1.26 | 1.26 | 1.11 | 1.13 | 1.13 | -11.02% | 16,068 |
| Feb 27, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -5.22% | 1,788 |
| Feb 26, 2025 | 1.29 | 1.36 | 1.25 | 1.34 | 1.34 | 4.69% | 5,547 |
| Feb 25, 2025 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 7.56% | 3,617 |
| Feb 24, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -6.30% | 12,908 |
| 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 |