Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.160
+0.010 (0.88%)
At close: Feb 20, 2026, 4:00 PM EST
1.160
0.00 (-0.01%)
After-hours: Feb 20, 2026, 4:03 PM EST
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 2,322 |
| Feb 19, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.29% | 1,578 |
| Feb 18, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 3,199 |
| Feb 17, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 1,210 |
| Feb 13, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 3.51% | 3,872 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.04% | 989 |
| Feb 11, 2026 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 2,472 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -6.78% | 3,922 |
| Feb 9, 2026 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 6.31% | 3,046 |
| Feb 6, 2026 | 1.13 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 4,951 |
| Feb 5, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 941 |
| Feb 4, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 1,418 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 1,042 |
| Feb 2, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 1,285 |
| Jan 30, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -7.02% | 2,784 |
| Jan 29, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | -2.56% | 5,203 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | -1.68% | 3,150 |
| Jan 27, 2026 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 6.25% | 1,689 |
| Jan 26, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 1,635 |
| Jan 23, 2026 | 1.12 | 1.20 | 1.11 | 1.11 | 1.11 | - | 8,173 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.11 | 1.11 | 1.11 | -9.02% | 23,031 |
| Jan 21, 2026 | 1.18 | 1.27 | 1.14 | 1.22 | 1.22 | - | 33,355 |
| Jan 20, 2026 | 1.24 | 1.32 | 1.15 | 1.22 | 1.22 | -2.40% | 53,154 |
| Jan 16, 2026 | 1.23 | 1.30 | 1.16 | 1.25 | 1.25 | -1.57% | 76,715 |
| Jan 15, 2026 | 1.18 | 1.34 | 1.12 | 1.27 | 1.27 | 2.42% | 91,262 |
| Jan 14, 2026 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | -0.80% | 2,222 |
| Jan 13, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | 670 |
| Jan 12, 2026 | 1.26 | 1.35 | 1.22 | 1.22 | 1.22 | 2.52% | 25,882 |
| Jan 9, 2026 | 1.18 | 1.38 | 1.12 | 1.19 | 1.19 | 7.21% | 48,185 |
| Jan 8, 2026 | 1.06 | 1.33 | 1.06 | 1.11 | 1.11 | 6.73% | 190,389 |
| Jan 7, 2026 | 1.06 | 1.15 | 1.03 | 1.04 | 1.04 | 2.46% | 11,695 |
| Jan 6, 2026 | 1.13 | 1.14 | 1.00 | 1.02 | 1.02 | -10.18% | 10,927 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -6.61% | 9,732 |
| Jan 2, 2026 | 1.32 | 1.38 | 1.21 | 1.21 | 1.21 | -9.02% | 13,746 |
| Dec 31, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 9,372 |
| Dec 30, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -0.76% | 10,002 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -5.71% | 16,650 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 26,539 |
| Dec 24, 2025 | 1.34 | 1.46 | 1.34 | 1.39 | 1.39 | 2.96% | 30,136 |
| Dec 23, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | - | 6,694 |
| Dec 22, 2025 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | 12,789 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 34,116 |
| Dec 18, 2025 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | 5.60% | 19,370 |
| Dec 17, 2025 | 1.14 | 1.39 | 1.08 | 1.25 | 1.25 | 7.76% | 82,696 |
| Dec 16, 2025 | 1.03 | 1.16 | 0.92 | 1.16 | 1.16 | 9.43% | 102,637 |
| Dec 15, 2025 | 0.89 | 1.39 | 0.84 | 1.06 | 1.06 | 23.26% | 2,575,474 |
| Dec 12, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -3.37% | 2,310 |
| Dec 11, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 5.95% | 1,794 |
| Dec 10, 2025 | 0.84 | 0.89 | 0.84 | 0.84 | 0.84 | 0.48% | 12,316 |
| Dec 9, 2025 | 0.78 | 0.90 | 0.78 | 0.84 | 0.84 | 7.15% | 16,755 |