Fenbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.73	0.85	0.73	0.78	0.78	8.97%	52,295
Dec 5, 2025	0.72	0.78	0.72	0.72	0.72	-2.59%	5,907
Dec 3, 2025	0.71	0.74	0.71	0.74	0.74	3.09%	6,554
Dec 2, 2025	0.73	0.73	0.71	0.71	0.71	-2.99%	1,459
Dec 1, 2025	0.74	0.74	0.74	0.74	0.74	2.80%	5,072
Nov 28, 2025	0.74	0.74	0.72	0.72	0.72	-0.01%	6,782
Nov 26, 2025	0.72	0.74	0.72	0.72	0.72	-3.36%	5,772
Nov 25, 2025	0.72	0.76	0.72	0.74	0.74	6.32%	6,146
Nov 24, 2025	0.70	0.73	0.70	0.70	0.70	-5.38%	4,186
Nov 21, 2025	0.65	0.74	0.65	0.74	0.74	5.09%	762
Nov 20, 2025	0.71	0.72	0.66	0.70	0.70	5.72%	2,571
Nov 19, 2025	0.71	0.75	0.66	0.66	0.66	-10.53%	1,317
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	6.09%	538
Nov 17, 2025	0.76	0.76	0.70	0.70	0.70	-8.16%	1,971
Nov 14, 2025	0.76	0.78	0.74	0.76	0.76	1.27%	1,741
Nov 13, 2025	0.75	0.78	0.74	0.75	0.75	5.63%	22,556
Nov 12, 2025	0.78	0.78	0.70	0.71	0.71	1.43%	1,239
Nov 11, 2025	0.75	0.75	0.70	0.70	0.70	0.82%	577
Nov 10, 2025	0.71	0.76	0.69	0.69	0.69	2.10%	1,220
Nov 7, 2025	0.76	0.85	0.68	0.68	0.68	-9.98%	35,640
Nov 6, 2025	0.76	0.78	0.76	0.76	0.76	-	2,279
Nov 5, 2025	0.82	0.82	0.75	0.76	0.76	-1.13%	2,387
Nov 4, 2025	0.75	0.77	0.75	0.76	0.76	1.87%	22,631
Nov 3, 2025	0.79	0.79	0.75	0.75	0.75	-3.85%	7,340
Oct 31, 2025	0.83	0.85	0.78	0.78	0.78	-4.85%	7,654
Oct 30, 2025	0.85	0.85	0.77	0.82	0.82	7.29%	22,608
Oct 29, 2025	0.75	0.83	0.75	0.76	0.76	-2.66%	55,822
Oct 28, 2025	0.80	0.80	0.79	0.79	0.78	-1.89%	3,320