Fenbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,673
Jul 29, 2026	0.85	0.90	0.71	0.71	0.71	-16.40%	4,312
Jul 28, 2026	0.90	0.91	0.71	0.85	0.85	13.18%	12,002
Jul 27, 2026	0.91	0.91	0.73	0.75	0.75	-13.85%	3,664
Jul 24, 2026	0.79	0.91	0.76	0.87	0.87	13.95%	15,350
Jul 23, 2026	0.83	0.84	0.71	0.77	0.77	12.50%	8,231
Jul 22, 2026	0.84	0.84	0.68	0.68	0.68	-16.05%	7,454
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	-	426
Jul 20, 2026	0.81	0.81	0.81	0.81	0.81	-	6,131
Jul 17, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	208
Jul 16, 2026	0.81	0.85	0.81	0.85	0.85	4.94%	1,043
Jul 13, 2026	0.81	0.84	0.81	0.81	0.81	-	8,095
Jul 10, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	2,466
Jul 9, 2026	0.82	0.82	0.82	0.82	0.82	-4.64%	527
Jul 8, 2026	0.84	0.86	0.84	0.86	0.86	-1.69%	379
Jul 6, 2026	0.92	0.92	0.87	0.87	0.87	-3.88%	634
Jul 2, 2026	0.83	0.91	0.83	0.91	0.91	-4.19%	2,627
Jul 1, 2026	0.76	0.95	0.76	0.95	0.95	6.47%	1,554
Jun 30, 2026	0.76	0.93	0.76	0.89	0.89	5.36%	6,438
Jun 29, 2026	0.81	0.85	0.81	0.85	0.85	-0.74%	360
Jun 26, 2026	0.85	0.85	0.85	0.85	0.85	-6.48%	2,613
Jun 25, 2026	0.82	0.96	0.81	0.91	0.91	6.05%	16,284
Jun 24, 2026	0.82	0.89	0.82	0.86	0.86	4.88%	16,793
Jun 23, 2026	0.82	0.86	0.82	0.82	0.82	-7.31%	8,461
Jun 22, 2026	0.91	1.00	0.88	0.88	0.88	-7.13%	6,687
Jun 18, 2026	0.95	1.00	0.93	0.95	0.95	-6.61%	5,305
Jun 17, 2026	0.89	1.03	0.83	1.02	1.02	11.72%	129,463
Jun 16, 2026	0.90	0.91	0.90	0.91	0.91	-3.89%	4,065
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%	7,787
Jun 11, 2026	0.97	1.07	0.93	1.05	1.05	2.94%	11,154
Jun 10, 2026	1.03	1.08	0.98	1.02	1.02	-12.82%	28,224
Jun 9, 2026	0.88	1.23	0.84	1.17	1.17	21.87%	264,486
Jun 8, 2026	0.81	0.96	0.75	0.96	0.96	14.29%	4,212,631
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%	16,404
May 27, 2026	0.96	0.96	0.78	0.85	0.85	-14.99%	6,535
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%	2,329
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%	7,851
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