Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.390
+0.070 (5.30%)
At close: Dec 20, 2024, 4:00 PM
1.380
-0.010 (-0.72%)
After-hours: Dec 20, 2024, 4:28 PM EST
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.35 | 1.47 | 1.30 | 1.39 | 1.39 | 5.30% | 87,081 |
| Dec 19, 2024 | 1.34 | 1.46 | 1.27 | 1.32 | 1.32 | 2.33% | 41,585 |
| Dec 18, 2024 | 1.54 | 1.91 | 1.26 | 1.29 | 1.29 | -22.29% | 147,531 |
| Dec 17, 2024 | 1.60 | 1.69 | 1.45 | 1.66 | 1.66 | 11.41% | 82,385 |
| Dec 16, 2024 | 1.41 | 1.72 | 1.37 | 1.49 | 1.49 | 0.68% | 123,748 |
| Dec 13, 2024 | 1.38 | 1.48 | 1.31 | 1.48 | 1.48 | 15.62% | 44,636 |
| Dec 12, 2024 | 1.35 | 1.50 | 1.20 | 1.28 | 1.28 | -7.91% | 68,396 |
| Dec 11, 2024 | 1.59 | 1.60 | 1.32 | 1.39 | 1.39 | -6.71% | 101,353 |
| Dec 10, 2024 | 1.60 | 1.60 | 1.30 | 1.49 | 1.49 | -4.49% | 180,775 |
| Dec 9, 2024 | 1.80 | 1.82 | 1.46 | 1.56 | 1.56 | -8.24% | 102,596 |
| Dec 6, 2024 | 1.76 | 1.88 | 1.70 | 1.70 | 1.70 | -3.41% | 70,273 |
| Dec 5, 2024 | 1.84 | 1.99 | 1.73 | 1.76 | 1.76 | -2.76% | 47,304 |
| Dec 4, 2024 | 2.06 | 2.15 | 1.81 | 1.81 | 1.81 | -9.95% | 138,732 |
| Dec 3, 2024 | 2.11 | 2.18 | 1.99 | 2.01 | 2.01 | -1.47% | 48,986 |
| Dec 2, 2024 | 1.95 | 2.20 | 1.93 | 2.04 | 2.04 | 0.99% | 160,904 |
| Nov 29, 2024 | 2.05 | 2.10 | 2.01 | 2.02 | 2.02 | -1.46% | 7,169 |
| Nov 27, 2024 | 2.12 | 2.12 | 1.95 | 2.05 | 2.05 | 3.54% | 75,123 |
| Nov 26, 2024 | 2.30 | 2.31 | 1.96 | 1.98 | 1.98 | -18.18% | 92,464 |
| Nov 25, 2024 | 2.00 | 2.44 | 2.00 | 2.42 | 2.42 | 24.10% | 24,473 |
| Nov 22, 2024 | 2.14 | 2.14 | 1.95 | 1.95 | 1.95 | -10.96% | 40,424 |
| Nov 21, 2024 | 2.07 | 2.19 | 1.98 | 2.19 | 2.19 | 2.82% | 31,503 |
| Nov 20, 2024 | 2.03 | 2.14 | 1.95 | 2.13 | 2.13 | 6.50% | 9,913 |
| Nov 19, 2024 | 1.91 | 2.20 | 1.91 | 2.00 | 2.00 | 5.26% | 52,923 |
| Nov 18, 2024 | 2.43 | 2.47 | 1.68 | 1.90 | 1.90 | -21.49% | 126,231 |
| Nov 15, 2024 | 2.71 | 2.73 | 2.15 | 2.42 | 2.42 | -10.70% | 66,254 |
| Nov 14, 2024 | 2.89 | 3.01 | 2.63 | 2.71 | 2.71 | -5.57% | 40,022 |
| Nov 13, 2024 | 2.79 | 2.90 | 2.05 | 2.87 | 2.87 | 2.50% | 201,066 |
| Nov 12, 2024 | 3.18 | 3.18 | 2.78 | 2.80 | 2.80 | -16.09% | 68,190 |
| Nov 11, 2024 | 3.20 | 3.34 | 3.01 | 3.34 | 3.34 | 2.99% | 25,236 |
| Nov 8, 2024 | 3.30 | 3.30 | 3.10 | 3.24 | 3.24 | 3.51% | 9,587 |
| Nov 7, 2024 | 3.42 | 3.46 | 3.01 | 3.13 | 3.13 | -7.94% | 50,775 |
| Nov 6, 2024 | 3.25 | 3.54 | 3.25 | 3.40 | 3.40 | 6.25% | 30,849 |
| Nov 5, 2024 | 3.59 | 3.65 | 2.94 | 3.20 | 3.20 | -9.60% | 95,806 |
| Nov 4, 2024 | 3.65 | 3.65 | 3.43 | 3.54 | 3.54 | -0.28% | 9,073 |
| Nov 1, 2024 | 3.67 | 3.71 | 3.26 | 3.55 | 3.55 | -1.11% | 40,525 |
| Oct 31, 2024 | 3.43 | 3.63 | 3.20 | 3.59 | 3.59 | 0.28% | 29,627 |
| Oct 30, 2024 | 3.74 | 3.74 | 3.40 | 3.58 | 3.58 | -2.72% | 71,528 |
| Oct 29, 2024 | 3.99 | 3.99 | 3.40 | 3.68 | 3.68 | -3.92% | 64,408 |
| Oct 28, 2024 | 4.45 | 4.47 | 3.82 | 3.83 | 3.83 | -11.14% | 45,947 |
| Oct 25, 2024 | 4.03 | 4.49 | 3.80 | 4.31 | 4.31 | 8.56% | 54,201 |
| Oct 24, 2024 | 3.38 | 4.86 | 3.38 | 3.97 | 3.97 | 17.46% | 266,065 |
| Oct 23, 2024 | 3.66 | 3.83 | 3.08 | 3.38 | 3.38 | -11.29% | 131,966 |
| Oct 22, 2024 | 3.74 | 4.03 | 3.74 | 3.81 | 3.81 | -0.78% | 17,570 |
| Oct 21, 2024 | 3.89 | 3.90 | 3.50 | 3.84 | 3.84 | 0.79% | 21,108 |
| Oct 18, 2024 | 3.79 | 4.30 | 3.61 | 3.81 | 3.81 | -0.52% | 122,391 |
| Oct 17, 2024 | 5.00 | 5.20 | 3.60 | 3.83 | 3.83 | -24.16% | 117,384 |
| Oct 16, 2024 | 4.62 | 5.20 | 4.44 | 5.05 | 5.05 | 7.45% | 55,062 |
| Oct 15, 2024 | 3.75 | 4.90 | 3.74 | 4.70 | 4.70 | 26.34% | 126,208 |
| Oct 14, 2024 | 3.41 | 3.88 | 3.41 | 3.72 | 3.72 | -0.27% | 38,070 |
| Oct 11, 2024 | 3.71 | 3.83 | 2.88 | 3.73 | 3.73 | 4.19% | 96,390 |
| Oct 10, 2024 | 3.86 | 3.96 | 3.08 | 3.58 | 3.58 | -9.14% | 55,230 |
| Oct 9, 2024 | 4.17 | 4.17 | 3.56 | 3.94 | 3.94 | -1.50% | 61,319 |
| Oct 8, 2024 | 5.06 | 5.06 | 3.83 | 4.00 | 4.00 | -16.49% | 180,674 |
| Oct 7, 2024 | 5.02 | 5.05 | 4.79 | 4.79 | 4.79 | -8.06% | 27,401 |
| Oct 4, 2024 | 5.36 | 5.51 | 4.86 | 5.21 | 5.21 | -3.87% | 58,546 |
| Oct 3, 2024 | 5.28 | 5.68 | 5.15 | 5.42 | 5.42 | 6.27% | 85,399 |
| Oct 2, 2024 | 5.90 | 5.91 | 5.08 | 5.10 | 5.10 | -14.86% | 78,766 |
| Oct 1, 2024 | 6.03 | 6.16 | 5.68 | 5.99 | 5.99 | 2.22% | 24,599 |
| Sep 30, 2024 | 5.80 | 6.13 | 5.51 | 5.86 | 5.86 | 1.74% | 18,737 |
| Sep 27, 2024 | 6.09 | 6.13 | 5.54 | 5.76 | 5.76 | -1.37% | 38,892 |
| Sep 26, 2024 | 4.89 | 6.42 | 4.75 | 5.84 | 5.84 | 20.41% | 223,941 |
| Sep 25, 2024 | 5.51 | 5.73 | 4.80 | 4.85 | 4.85 | -13.55% | 126,207 |
| Sep 24, 2024 | 6.01 | 6.01 | 5.55 | 5.61 | 5.61 | -6.19% | 72,680 |
| Sep 23, 2024 | 6.05 | 6.37 | 5.61 | 5.98 | 5.98 | -0.33% | 81,981 |
| Sep 20, 2024 | 6.20 | 6.74 | 5.80 | 6.00 | 6.00 | 0.33% | 119,816 |
| Sep 19, 2024 | 6.77 | 6.77 | 5.75 | 5.98 | 5.98 | -11.67% | 79,358 |
| Sep 18, 2024 | 6.74 | 6.81 | 6.37 | 6.77 | 6.77 | 0.45% | 46,173 |
| Sep 17, 2024 | 7.26 | 7.26 | 6.47 | 6.74 | 6.74 | -5.20% | 31,786 |
| Sep 16, 2024 | 6.78 | 7.25 | 5.26 | 7.11 | 7.11 | 4.56% | 280,396 |
| Sep 13, 2024 | 7.32 | 7.47 | 6.46 | 6.80 | 6.80 | -7.10% | 80,959 |
| Sep 12, 2024 | 8.12 | 8.33 | 7.32 | 7.32 | 7.32 | -9.74% | 41,403 |
| Sep 11, 2024 | 7.38 | 8.50 | 7.22 | 8.11 | 8.11 | 9.15% | 79,685 |
| Sep 10, 2024 | 7.05 | 7.50 | 7.05 | 7.43 | 7.43 | 6.75% | 29,979 |
| Sep 9, 2024 | 6.80 | 7.31 | 6.80 | 6.96 | 6.96 | 2.05% | 50,498 |
| Sep 6, 2024 | 6.67 | 6.94 | 6.50 | 6.82 | 6.82 | 4.92% | 172,414 |
| Sep 5, 2024 | 6.81 | 7.17 | 6.41 | 6.50 | 6.50 | -4.41% | 184,072 |
| Sep 4, 2024 | 6.54 | 6.95 | 6.40 | 6.80 | 6.80 | 5.43% | 98,996 |
| Sep 3, 2024 | 6.20 | 6.57 | 6.05 | 6.45 | 6.45 | 3.70% | 36,112 |
| Aug 30, 2024 | 6.14 | 6.42 | 5.85 | 6.22 | 6.22 | 0.48% | 96,706 |
| Aug 29, 2024 | 5.38 | 6.44 | 5.33 | 6.19 | 6.19 | 17.23% | 167,478 |
| Aug 28, 2024 | 5.50 | 5.90 | 5.05 | 5.28 | 5.28 | -5.55% | 83,729 |
| Aug 27, 2024 | 5.22 | 6.50 | 5.17 | 5.59 | 5.59 | 14.78% | 383,992 |
| Aug 26, 2024 | 7.05 | 7.89 | 4.69 | 4.87 | 4.87 | -30.53% | 333,357 |
| Aug 23, 2024 | 6.60 | 7.44 | 6.56 | 7.01 | 7.01 | 5.57% | 69,250 |
| Aug 22, 2024 | 5.37 | 7.80 | 5.37 | 6.64 | 6.64 | 22.51% | 228,277 |
| Aug 21, 2024 | 5.75 | 5.88 | 5.31 | 5.42 | 5.42 | -6.39% | 120,319 |
| Aug 20, 2024 | 6.16 | 6.16 | 5.56 | 5.79 | 5.79 | -6.16% | 96,270 |
| Aug 19, 2024 | 6.50 | 7.79 | 5.79 | 6.17 | 6.17 | -5.08% | 118,145 |
| Aug 16, 2024 | 4.89 | 6.75 | 4.89 | 6.50 | 6.50 | 30.26% | 171,324 |
| Aug 15, 2024 | 4.42 | 5.49 | 4.42 | 4.99 | 4.99 | 13.15% | 188,581 |
| Aug 14, 2024 | 5.99 | 7.05 | 4.15 | 4.41 | 4.41 | -26.50% | 191,854 |
| Aug 13, 2024 | 4.26 | 6.40 | 3.81 | 6.00 | 6.00 | 39.21% | 362,756 |
| Aug 12, 2024 | 7.44 | 7.44 | 1.99 | 4.31 | 4.31 | -49.05% | 786,818 |
| Aug 9, 2024 | 10.24 | 11.29 | 8.21 | 8.46 | 8.46 | -17.06% | 86,425 |
| Aug 8, 2024 | 14.07 | 14.34 | 9.16 | 10.20 | 10.20 | -29.51% | 301,608 |
| Aug 7, 2024 | 13.95 | 15.38 | 13.10 | 14.47 | 14.47 | 3.73% | 517,397 |
| Aug 6, 2024 | 13.61 | 14.49 | 13.09 | 13.95 | 13.95 | 7.14% | 31,081 |
| Aug 5, 2024 | 12.48 | 13.67 | 11.11 | 13.02 | 13.02 | -0.91% | 69,361 |
| Aug 2, 2024 | 13.55 | 14.50 | 12.32 | 13.14 | 13.14 | -0.61% | 26,494 |
| Aug 1, 2024 | 13.99 | 14.94 | 13.01 | 13.22 | 13.22 | -5.71% | 16,176 |