Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
2.130
+0.130 (6.50%)
Nov 20, 2024, 4:00 PM EST - Market closed

Fenbo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.032.141.952.132.136.50%9,913
Nov 19, 20241.912.201.912.002.005.26%52,923
Nov 18, 20242.432.471.681.901.90-21.49%126,231
Nov 15, 20242.712.732.152.422.42-10.70%66,254
Nov 14, 20242.893.012.632.712.71-5.57%40,022
Nov 13, 20242.792.902.052.872.872.50%201,066
Nov 12, 20243.183.182.782.802.80-16.09%68,190
Nov 11, 20243.203.343.013.343.342.99%25,236
Nov 8, 20243.303.303.103.243.243.51%9,587
Nov 7, 20243.423.463.013.133.13-7.94%50,775
Nov 6, 20243.253.543.253.403.406.25%30,849
Nov 5, 20243.593.652.943.203.20-9.60%95,806
Nov 4, 20243.653.653.433.543.54-0.28%9,073
Nov 1, 20243.673.713.263.553.55-1.11%40,525
Oct 31, 20243.433.633.203.593.590.28%29,627
Oct 30, 20243.743.743.403.583.58-2.72%71,528
Oct 29, 20243.993.993.403.683.68-3.92%64,408
Oct 28, 20244.454.473.823.833.83-11.14%45,947
Oct 25, 20244.034.493.804.314.318.56%54,201
Oct 24, 20243.384.863.383.973.9717.46%266,065
Oct 23, 20243.663.833.083.383.38-11.29%131,966
Oct 22, 20243.744.033.743.813.81-0.78%17,570
Oct 21, 20243.893.903.503.843.840.79%21,108
Oct 18, 20243.794.303.613.813.81-0.52%122,391
Oct 17, 20245.005.203.603.833.83-24.16%117,384
Oct 16, 20244.625.204.445.055.057.45%55,062
Oct 15, 20243.754.903.744.704.7026.34%126,208
Oct 14, 20243.413.883.413.723.72-0.27%38,070
Oct 11, 20243.713.832.883.733.734.19%96,390
Oct 10, 20243.863.963.083.583.58-9.14%55,230
Oct 9, 20244.174.173.563.943.94-1.50%61,319
Oct 8, 20245.065.063.834.004.00-16.49%180,674
Oct 7, 20245.025.054.794.794.79-8.06%27,401
Oct 4, 20245.365.514.865.215.21-3.87%58,546
Oct 3, 20245.285.685.155.425.426.27%85,399
Oct 2, 20245.905.915.085.105.10-14.86%78,766
Oct 1, 20246.036.165.685.995.992.22%24,599
Sep 30, 20245.806.135.515.865.861.74%18,737
Sep 27, 20246.096.135.545.765.76-1.37%38,892
Sep 26, 20244.896.424.755.845.8420.41%223,941
Sep 25, 20245.515.734.804.854.85-13.55%126,207
Sep 24, 20246.016.015.555.615.61-6.19%72,680
Sep 23, 20246.056.375.615.985.98-0.33%81,981
Sep 20, 20246.206.745.806.006.000.33%119,816
Sep 19, 20246.776.775.755.985.98-11.67%79,358
Sep 18, 20246.746.816.376.776.770.45%46,173
Sep 17, 20247.267.266.476.746.74-5.20%31,786
Sep 16, 20246.787.255.267.117.114.56%280,396
Sep 13, 20247.327.476.466.806.80-7.10%80,959
Sep 12, 20248.128.337.327.327.32-9.74%41,403
Sep 11, 20247.388.507.228.118.119.15%79,685
Sep 10, 20247.057.507.057.437.436.75%29,979
Sep 9, 20246.807.316.806.966.962.05%50,498
Sep 6, 20246.676.946.506.826.824.92%172,414
Sep 5, 20246.817.176.416.506.50-4.41%184,072
Sep 4, 20246.546.956.406.806.805.43%98,996
Sep 3, 20246.206.576.056.456.453.70%36,112
Aug 30, 20246.146.425.856.226.220.48%96,706
Aug 29, 20245.386.445.336.196.1917.23%167,478
Aug 28, 20245.505.905.055.285.28-5.55%83,729
Aug 27, 20245.226.505.175.595.5914.78%383,992
Aug 26, 20247.057.894.694.874.87-30.53%333,357
Aug 23, 20246.607.446.567.017.015.57%69,250
Aug 22, 20245.377.805.376.646.6422.51%228,277
Aug 21, 20245.755.885.315.425.42-6.39%120,319
Aug 20, 20246.166.165.565.795.79-6.16%96,270
Aug 19, 20246.507.795.796.176.17-5.08%118,145
Aug 16, 20244.896.754.896.506.5030.26%171,324
Aug 15, 20244.425.494.424.994.9913.15%188,581
Aug 14, 20245.997.054.154.414.41-26.50%191,854
Aug 13, 20244.266.403.816.006.0039.21%362,756
Aug 12, 20247.447.441.994.314.31-49.05%786,818
Aug 9, 202410.2411.298.218.468.46-17.06%86,425
Aug 8, 202414.0714.349.1610.2010.20-29.51%301,608
Aug 7, 202413.9515.3813.1014.4714.473.73%517,397
Aug 6, 202413.6114.4913.0913.9513.957.14%31,081
Aug 5, 202412.4813.6711.1113.0213.02-0.91%69,361
Aug 2, 202413.5514.5012.3213.1413.14-0.61%26,494
Aug 1, 202413.9914.9413.0113.2213.22-5.71%16,176
Jul 31, 202412.6115.4811.9914.0214.028.51%85,445
Jul 30, 202412.2813.5010.8412.9212.925.91%97,971
Jul 29, 202413.0713.9812.2012.2012.20-4.58%22,844
Jul 26, 202411.8113.7011.2412.7912.797.62%95,645
Jul 25, 202411.5011.8911.4111.8811.887.80%9,356
Jul 24, 202412.7313.3010.3711.0211.02-9.31%71,084
Jul 23, 202413.2714.2312.0012.1512.15-10.32%94,268
Jul 22, 202413.5114.0012.5113.5513.55-0.30%58,583
Jul 19, 202413.8914.0013.0613.5913.59-2.15%26,477
Jul 18, 202413.5214.3712.9113.8913.89-1.14%76,610
Jul 17, 202413.7014.3013.3614.0514.050.29%22,295
Jul 16, 202413.2714.4013.0914.0114.014.01%45,376
Jul 15, 202414.7714.9812.5113.4713.47-7.36%78,169
Jul 12, 202413.5514.6113.4114.5414.548.55%36,051
Jul 11, 202413.9015.0513.3813.4013.40-5.67%74,404
Jul 10, 202413.8015.0013.1114.2014.201.61%48,901
Jul 9, 202414.2515.0813.3213.9813.980.40%22,066
Jul 8, 202412.8514.3112.8513.9213.922.73%50,979
Jul 5, 202414.8016.3213.5113.5513.55-7.95%111,043
Jul 3, 202415.5417.0014.3814.7214.72-9.79%18,046
Jul 2, 202417.4017.6815.5116.3216.32-0.38%28,594