Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
0.8649
+0.0249 (2.96%)
Jun 2, 2026, 4:00 PM EDT - Market closed
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 2.96% | 4,261 |
| Jun 1, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.30% | 8,050 |
| May 29, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.71% | 3,214 |
| May 28, 2026 | 0.87 | 0.94 | 0.85 | 0.88 | 0.88 | 2.93% | 16,394 |
| May 27, 2026 | 0.96 | 0.96 | 0.78 | 0.85 | 0.85 | -14.99% | 6,435 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,796 |
| May 22, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 2,229 |
| May 21, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 7,666 |
| May 20, 2026 | 1.06 | 1.09 | 0.96 | 1.00 | 1.00 | -5.67% | 31,484 |
| May 19, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -2.74% | 7,850 |
| May 18, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -4.39% | 388 |
| May 15, 2026 | 1.13 | 1.14 | 1.08 | 1.14 | 1.14 | -1.72% | 1,691 |
| May 14, 2026 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 7,178 |
| May 13, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 6.48% | 6,119 |
| May 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3,020 |
| May 11, 2026 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -1.82% | 6,873 |
| May 8, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 1,824 |
| May 7, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | 815 |
| May 6, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.20% | 904 |
| May 5, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -2.16% | 2,991 |
| May 4, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -3.33% | 1,742 |
| May 1, 2026 | 1.18 | 1.24 | 1.11 | 1.20 | 1.20 | 5.50% | 8,178 |
| Apr 30, 2026 | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | 1.55% | 988 |
| Apr 29, 2026 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | -4.68% | 978 |
| Apr 28, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 4.91% | 3,344 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -2.61% | 522 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 751 |
| Apr 23, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 19,152 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 1,079 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -0.67% | 1,668 |
| Apr 20, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | 1.57% | 3,088 |
| Apr 17, 2026 | 1.19 | 1.24 | 1.12 | 1.12 | 1.12 | -9.68% | 1,166 |
| Apr 16, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 6.90% | 2,813 |
| Apr 15, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | 1.67% | 2,031 |
| Apr 14, 2026 | 1.12 | 1.22 | 1.12 | 1.14 | 1.14 | 2.79% | 1,294 |
| Apr 13, 2026 | 1.14 | 1.28 | 1.11 | 1.11 | 1.11 | -3.90% | 27,787 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.15 | 1.16 | 1.16 | -13.16% | 2,677 |
| Apr 9, 2026 | 1.29 | 1.34 | 1.25 | 1.33 | 1.33 | 6.44% | 5,900 |
| Apr 8, 2026 | 1.15 | 1.35 | 1.12 | 1.25 | 1.25 | 11.07% | 69,047 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -2.17% | 14,704 |
| Apr 6, 2026 | 1.30 | 1.30 | 1.13 | 1.15 | 1.15 | 0.88% | 5,883 |
| Apr 2, 2026 | 1.13 | 1.21 | 1.13 | 1.14 | 1.14 | 0.88% | 4,264 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.13 | 1.13 | 1.13 | -1.74% | 14,025 |
| Mar 31, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 6,218 |
| Mar 30, 2026 | 1.21 | 1.22 | 1.14 | 1.18 | 1.18 | -2.48% | 13,083 |
| Mar 27, 2026 | 1.19 | 1.21 | 1.11 | 1.21 | 1.21 | - | 14,452 |
| Mar 26, 2026 | 1.18 | 1.30 | 1.16 | 1.21 | 1.21 | 0.83% | 22,975 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 7,944 |
| Mar 24, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.14% | 1,817 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01% | 251 |