Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.270
+0.030 (2.42%)
Mar 31, 2025, 10:25 AM EDT - Market open
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |