Fenbo Holdings Limited Ordinary Shares (FEBO) Historical Stock Data
3.83 ↓1.22 (-24.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEBO is down -1.68% a day on average. There have been 13 days where Fenbo Holdings Limited Ordinary Shares closed green and 17 days where FEBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 5.00 | 3.83 | ↓$1.17 (-23.40%) | 3.60 | 5.20 | 117.19K |
| 2024-10-16 | 4.62 | 5.05 | ↑$0.43 (9.31%) | 4.44 | 5.20 | 55.06K |
| 2024-10-15 | 3.75 | 4.70 | ↑$0.95 (25.33%) | 3.74 | 4.90 | 125.31K |
| 2024-10-14 | 3.41 | 3.72 | ↑$0.31 (9.09%) | 3.41 | 3.88 | 38.07K |
| 2024-10-11 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 2.88 | 3.83 | 96.34K |
| 2024-10-10 | 3.86 | 3.58 | ↓$0.28 (-7.25%) | 3.08 | 3.96 | 54.61K |
| 2024-10-09 | 4.17 | 3.94 | ↓$0.23 (-5.52%) | 3.56 | 4.17 | 61.32K |
| 2024-10-08 | 5.06 | 4.00 | ↓$1.06 (-20.95%) | 3.83 | 5.06 | 180.67K |
| 2024-10-07 | 5.02 | 4.79 | ↓$0.23 (-4.62%) | 4.79 | 5.05 | 27.40K |
| 2024-10-04 | 5.36 | 5.21 | ↓$0.15 (-2.71%) | 4.86 | 5.51 | 58.55K |
| 2024-10-03 | 5.28 | 5.42 | ↑$0.14 (2.65%) | 5.15 | 5.68 | 85.40K |
| 2024-10-02 | 5.90 | 5.10 | ↓$0.80 (-13.56%) | 5.08 | 5.91 | 78.68K |
| 2024-10-01 | 6.03 | 5.99 | ↓$0.04 (-0.66%) | 5.68 | 6.16 | 24.60K |
| 2024-09-30 | 5.80 | 5.86 | ↑$0.06 (1.03%) | 5.51 | 6.13 | 18.74K |
| 2024-09-27 | 6.09 | 5.76 | ↓$0.33 (-5.42%) | 5.54 | 6.13 | 38.89K |
| 2024-09-26 | 4.89 | 5.84 | ↑$0.95 (19.43%) | 4.75 | 6.42 | 223.94K |
| 2024-09-25 | 5.51 | 4.85 | ↓$0.66 (-11.98%) | 4.80 | 5.73 | 126.21K |
| 2024-09-24 | 6.01 | 5.61 | ↓$0.40 (-6.66%) | 5.55 | 6.01 | 72.68K |
| 2024-09-23 | 6.05 | 5.98 | ↓$0.07 (-1.16%) | 5.61 | 6.37 | 81.98K |
| 2024-09-20 | 6.20 | 6.00 | ↓$0.20 (-3.23%) | 5.80 | 6.74 | 119.82K |
| 2024-09-19 | 6.77 | 5.98 | ↓$0.79 (-11.67%) | 5.75 | 6.77 | 79.34K |
| 2024-09-18 | 6.74 | 6.77 | ↑$0.03 (0.45%) | 6.37 | 6.81 | 46.17K |
| 2024-09-17 | 7.26 | 6.74 | ↓$0.52 (-7.10%) | 6.47 | 7.26 | 31.78K |
| 2024-09-16 | 6.78 | 7.11 | ↑$0.33 (4.87%) | 5.26 | 7.25 | 280.40K |
| 2024-09-13 | 7.32 | 6.80 | ↓$0.52 (-7.10%) | 6.46 | 7.47 | 80.96K |
| 2024-09-12 | 8.12 | 7.32 | ↓$0.80 (-9.85%) | 7.32 | 8.33 | 41.40K |
| 2024-09-11 | 7.38 | 8.11 | ↑$0.73 (9.89%) | 7.22 | 8.50 | 79.69K |
| 2024-09-10 | 7.05 | 7.43 | ↑$0.38 (5.39%) | 7.05 | 7.50 | 29.98K |
| 2024-09-09 | 6.80 | 6.96 | ↑$0.16 (2.35%) | 6.80 | 7.31 | 50.50K |
| 2024-09-06 | 6.67 | 6.82 | ↑$0.15 (2.25%) | 6.50 | 6.94 | 172.41K |
Create an account or log in to view more rows.
$FEBO has just been halted from trading due to volatility.
$FEBO has just been halted from trading due to volatility.
$FEBO has just been halted from trading due to volatility.
$FEBO has just been halted from trading due to volatility.
$FEBO has just been halted from trading due to volatility.
$FEBO has just been halted from trading due to volatility.
$FEBO has just been halted from trading due to volatility.
$FEBO has just been halted from trading due to volatility.
$FEBO has just been halted from trading due to volatility.
$FEBO cover that shit