Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
1.170
+0.050 (4.46%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.11 | 1.16 | 1.11 | 1.19 | - | 5.80% | 19,061 |
| 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 | -0.70% | 1,668 |
| Apr 20, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | 1.61% | 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% | 2,635 |
| Apr 9, 2026 | 1.29 | 1.34 | 1.25 | 1.33 | 1.33 | 6.40% | 5,900 |
| Apr 8, 2026 | 1.15 | 1.35 | 1.12 | 1.25 | 1.25 | 11.11% | 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 | - | 13,443 |
| 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 | - | 251 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,702 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 313 |
| Mar 18, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | - | 3,678 |
| Mar 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | 836 |
| Mar 16, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 20,512 |
| Mar 13, 2026 | 1.10 | 1.29 | 1.09 | 1.25 | 1.25 | 13.64% | 49,809 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 7,881 |
| Mar 11, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 22,503 |
| Mar 10, 2026 | 0.99 | 1.09 | 0.91 | 1.06 | 1.06 | 4.95% | 37,838 |
| Mar 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,053 |
| Mar 5, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 4,543 |
| Mar 4, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 1,735 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 3,821 |
| Mar 2, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 4,472 |
| Feb 27, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 3,229 |
| Feb 26, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 8,450 |
| Feb 25, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | -2.65% | 6,267 |
| Feb 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 1,542 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 4,345 |
| 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% | 3,203 |
| 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 |