Fenbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.75	0.79	0.73	0.79	0.79	4.62%	25,432
Oct 6, 2026	0.72	0.77	0.72	0.75	0.75	4.54%	16,977
Oct 5, 2026	0.66	0.74	0.66	0.72	0.72	13.40%	33,383
Oct 2, 2026	0.63	0.68	0.63	0.63	0.63	-1.72%	832,013
Oct 1, 2026	0.63	0.67	0.63	0.65	0.65	-3.31%	5,307
Sep 30, 2026	0.63	0.67	0.63	0.67	0.67	-0.01%	948
Sep 29, 2026	0.63	0.70	0.63	0.67	0.67	5.00%	7,804
Sep 28, 2026	0.63	0.70	0.63	0.64	0.64	-7.77%	8,050
Sep 25, 2026	0.63	0.69	0.63	0.69	0.69	4.39%	9,899
Sep 24, 2026	0.69	0.69	0.66	0.66	0.66	1.49%	13,418
Sep 23, 2026	0.67	0.73	0.65	0.65	0.65	-6.50%	27,835
Sep 22, 2026	0.62	0.70	0.61	0.70	0.70	5.56%	34,858
Sep 21, 2026	0.63	0.68	0.61	0.66	0.66	-5.49%	350,630
Sep 18, 2026	0.65	0.70	0.65	0.70	0.70	4.04%	2,448,475
Sep 17, 2026	0.67	0.70	0.67	0.67	0.67	-6.15%	6,476
Sep 16, 2026	0.70	0.74	0.68	0.72	0.72	-0.95%	41,272
Sep 15, 2026	0.69	0.72	0.69	0.72	0.72	4.32%	2,351
Sep 14, 2026	0.74	0.74	0.69	0.69	0.69	-6.45%	1,160
Sep 11, 2026	0.74	0.74	0.67	0.74	0.74	-1.37%	5,106
Sep 9, 2026	0.75	0.77	0.73	0.75	0.75	4.17%	1,767
Sep 8, 2026	0.71	0.72	0.71	0.72	0.72	-1.37%	1,166
Sep 3, 2026	0.76	0.76	0.73	0.73	0.73	2.82%	449
Sep 2, 2026	0.71	0.74	0.71	0.71	0.71	-0.70%	2,827
Sep 1, 2026	0.72	0.72	0.72	0.72	0.72	-	213
Aug 31, 2026	0.72	0.72	0.72	0.72	0.72	-	506
Aug 28, 2026	0.73	0.73	0.70	0.72	0.72	-0.69%	1,809
Aug 27, 2026	0.72	0.72	0.72	0.72	0.72	-	459
Aug 26, 2026	0.72	0.73	0.72	0.72	0.72	1.06%	2,314
Aug 25, 2026	0.70	0.73	0.70	0.71	0.71	1.84%	5,678
Aug 24, 2026	0.71	0.80	0.66	0.70	0.70	-1.46%	42,471
Aug 21, 2026	0.77	0.77	0.71	0.71	0.71	-7.19%	30,413
Aug 20, 2026	0.78	0.78	0.75	0.77	0.77	-1.92%	2,427
Aug 19, 2026	0.79	0.79	0.78	0.78	0.78	0.37%	6,310
Aug 18, 2026	0.75	0.80	0.75	0.78	0.78	5.00%	4,740
Aug 17, 2026	0.76	0.78	0.73	0.74	0.74	-2.62%	9,481
Aug 14, 2026	0.77	0.77	0.76	0.76	0.76	-	2,774
Aug 13, 2026	0.79	0.85	0.76	0.76	0.76	1.33%	5,431
Aug 12, 2026	0.79	0.80	0.75	0.75	0.75	-6.25%	12,695
Aug 11, 2026	0.80	0.80	0.79	0.80	0.80	0.01%	5,032
Aug 10, 2026	0.79	0.80	0.79	0.80	0.80	0.62%	545
Aug 7, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	989
Aug 6, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	5,750
Aug 5, 2026	0.83	0.83	0.81	0.81	0.81	-7.95%	4,622
Aug 4, 2026	0.85	0.91	0.83	0.88	0.88	3.53%	11,306
Aug 3, 2026	0.90	0.91	0.85	0.85	0.85	-4.49%	12,141
Jul 31, 2026	0.90	0.90	0.80	0.89	0.89	7.11%	4,794
Jul 30, 2026	0.83	0.83	0.71	0.83	0.83	16.93%	12,775
Jul 29, 2026	0.85	0.90	0.71	0.71	0.71	-16.40%	4,313
Jul 28, 2026	0.90	0.91	0.71	0.85	0.85	13.18%	12,190
Jul 27, 2026	0.91	0.91	0.73	0.75	0.75	-13.85%	3,666