Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.080
-0.020 (-1.82%)
At close: Jun 17, 2025, 4:00 PM
1.060
-0.020 (-1.85%)
After-hours: Jun 17, 2025, 4:00 PM EDT
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.06 | 1.06 | 1.06 | 1.08 | - | -1.82% | 545 |
| Jun 16, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | 2.42% | 2,907 |
| Jun 13, 2025 | 1.14 | 1.14 | 1.01 | 1.07 | 1.07 | 2.29% | 9,195 |
| Jun 12, 2025 | 1.07 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 17,809 |
| Jun 11, 2025 | 1.05 | 1.18 | 1.05 | 1.15 | 1.15 | -1.71% | 12,389 |
| Jun 10, 2025 | 1.18 | 1.18 | 1.10 | 1.17 | 1.17 | - | 8,788 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.42% | 1,921 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.44% | 1,693 |
| Jun 5, 2025 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 1.45% | 4,398 |
| Jun 4, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 6.80% | 1,968 |
| Jun 3, 2025 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | 0.98% | 3,330 |
| Jun 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 963 |
| May 30, 2025 | 1.10 | 1.11 | 1.02 | 1.02 | 1.02 | -9.73% | 7,258 |
| May 29, 2025 | 1.19 | 1.19 | 1.07 | 1.13 | 1.13 | -5.83% | 26,333 |
| May 28, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -2.20% | 20,430 |
| May 27, 2025 | 1.16 | 1.39 | 1.16 | 1.23 | 1.23 | -10.04% | 5,681 |
| May 23, 2025 | 1.14 | 1.40 | 1.11 | 1.36 | 1.36 | 9.12% | 9,642 |
| May 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 259 |
| May 21, 2025 | 1.31 | 1.33 | 1.19 | 1.25 | 1.25 | -1.42% | 4,111 |
| May 20, 2025 | 1.20 | 1.47 | 1.20 | 1.27 | 1.27 | 10.07% | 31,650 |
| May 19, 2025 | 1.44 | 1.44 | 1.07 | 1.15 | 1.15 | -20.55% | 28,128 |
| May 16, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 3.57% | 934 |
| May 15, 2025 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | 2.94% | 1,396 |
| May 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 554 |
| May 13, 2025 | 1.39 | 1.49 | 1.30 | 1.38 | 1.38 | -0.36% | 3,969 |
| May 12, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -0.36% | 2,192 |
| May 9, 2025 | 1.33 | 1.39 | 1.24 | 1.39 | 1.39 | -0.71% | 1,116 |
| May 8, 2025 | 1.48 | 1.48 | 1.30 | 1.40 | 1.40 | 5.26% | 3,512 |
| May 7, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 643 |
| May 6, 2025 | 1.29 | 1.39 | 1.18 | 1.32 | 1.32 | 1.54% | 21,202 |
| May 5, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | -2.99% | 2,967 |
| May 2, 2025 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 7.20% | 4,481 |
| May 1, 2025 | 1.24 | 1.35 | 1.14 | 1.25 | 1.25 | - | 14,854 |
| 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 |