Fenbo Holdings Limited (FEBO)
NASDAQ: FEBO · Real-Time Price · USD
0.8847
-0.0679 (-7.13%)
Jun 22, 2026, 4:00 PM EDT - Market closed
Fenbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.91 | 1.00 | 0.88 | 0.88 | 0.88 | -7.13% | 5,191 |
| Jun 18, 2026 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | -6.61% | 5,267 |
| Jun 17, 2026 | 0.89 | 1.03 | 0.83 | 1.02 | 1.02 | 11.72% | 128,411 |
| Jun 16, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -3.89% | 3,861 |
| Jun 15, 2026 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 5.20% | 1,729 |
| Jun 12, 2026 | 0.97 | 1.03 | 0.90 | 0.90 | 0.90 | -14.00% | 7,771 |
| Jun 11, 2026 | 0.97 | 1.07 | 0.93 | 1.05 | 1.05 | 2.94% | 10,636 |
| Jun 10, 2026 | 1.03 | 1.08 | 0.98 | 1.02 | 1.02 | -12.82% | 26,430 |
| Jun 9, 2026 | 0.88 | 1.23 | 0.84 | 1.17 | 1.17 | 21.87% | 233,603 |
| Jun 8, 2026 | 0.81 | 0.96 | 0.75 | 0.96 | 0.96 | 14.29% | 4,188,044 |
| Jun 5, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -5.51% | 1,125 |
| Jun 4, 2026 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 3.37% | 9,245 |
| Jun 3, 2026 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | -0.57% | 2,110 |
| 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 |