Fenbo Limited Ordinary S... (FEBO)
1.15
0.00 (0.00%)
At close: Mar 28, 2025, 10:51 AM
FEBO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.21 | 1.24 | 1.14 | 1.14 | -0.11 | -8.80% | 8,855 |
| Mar 26, 2025 | 1.15 | 1.39 | 1.15 | 1.25 | 0.07 | 5.93% | 32,947 |
| Mar 25, 2025 | 1.14 | 1.23 | 1.14 | 1.18 | -0.02 | -1.67% | 3,757 |
| Mar 24, 2025 | 1.12 | 1.22 | 1.11 | 1.20 | 0.08 | 7.14% | 14,500 |
| Mar 21, 2025 | 1.13 | 1.20 | 1.12 | 1.12 | -0.03 | -2.61% | 3,717 |
| Mar 20, 2025 | 1.20 | 1.24 | 1.15 | 1.15 | -0.05 | -4.17% | 12,143 |
| Mar 19, 2025 | 1.12 | 1.25 | 1.12 | 1.20 | 0.05 | 4.35% | 20,430 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | -0.09 | -7.26% | 2,344 |
| Mar 17, 2025 | 1.12 | 1.24 | 1.09 | 1.24 | 0.08 | 6.90% | 2,400 |
| Mar 14, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | -0.06 | -4.92% | 5,122 |
| Mar 13, 2025 | 1.10 | 1.22 | 1.10 | 1.22 | 0.05 | 4.27% | 7,218 |
| Mar 12, 2025 | 1.06 | 1.17 | 0.93 | 1.17 | 0.07 | 6.36% | 17,133 |
| Mar 11, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | -0.01 | -0.90% | 2,728 |
| Mar 10, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 0.02 | 1.83% | 6,385 |
| Mar 7, 2025 | 1.15 | 1.18 | 1.09 | 1.09 | 0.00 | 0.00% | 3,713 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.05 | 1.09 | -0.03 | -2.68% | 5,167 |
| Mar 5, 2025 | 1.22 | 1.22 | 1.05 | 1.12 | -0.01 | -0.88% | 3,900 |
| Mar 4, 2025 | 1.07 | 1.27 | 0.96 | 1.13 | 0.10 | 9.71% | 3,000 |
| Mar 3, 2025 | 1.17 | 1.17 | 0.95 | 1.03 | -0.10 | -8.85% | 20,262 |
| Feb 28, 2025 | 1.26 | 1.26 | 1.11 | 1.13 | -0.14 | -11.02% | 16,068 |
| Feb 27, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | -0.07 | -5.22% | 1,800 |
| Feb 26, 2025 | 1.29 | 1.36 | 1.25 | 1.34 | 0.06 | 4.69% | 5,549 |
| Feb 25, 2025 | 1.20 | 1.29 | 1.20 | 1.28 | 0.09 | 7.56% | 3,617 |
| Feb 24, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | -0.08 | -6.30% | 12,908 |
| Feb 21, 2025 | 1.35 | 1.37 | 1.21 | 1.27 | -0.01 | -0.78% | 13,744 |
| Feb 20, 2025 | 1.29 | 1.36 | 1.20 | 1.28 | -0.05 | -3.76% | 13,281 |
| Feb 19, 2025 | 1.33 | 1.33 | 1.29 | 1.33 | 0.02 | 1.53% | 3,441 |
| Feb 18, 2025 | 1.25 | 1.39 | 1.25 | 1.31 | 0.07 | 5.65% | 7,900 |
| Feb 14, 2025 | 1.38 | 1.39 | 1.24 | 1.24 | 0.00 | 0.00% | 10,328 |
| Feb 13, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | -0.03 | -2.36% | 14,617 |
| Feb 12, 2025 | 1.30 | 1.34 | 1.27 | 1.27 | -0.02 | -1.55% | 1,100 |
| Feb 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 0.02 | 1.57% | 200 |
| Feb 10, 2025 | 1.32 | 1.36 | 1.26 | 1.27 | -0.05 | -3.79% | 9,342 |
| Feb 7, 2025 | 1.33 | 1.37 | 1.28 | 1.32 | -0.01 | -0.75% | 20,812 |
| Feb 6, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | -0.06 | -4.32% | 9,000 |
| Feb 5, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | -0.03 | -2.11% | 3,300 |
| Feb 4, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 0.03 | 2.16% | 6,000 |
| Feb 3, 2025 | 1.48 | 1.49 | 1.39 | 1.39 | -0.10 | -6.71% | 11,100 |
| Jan 31, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | 0.04 | 2.76% | 2,601 |
| Jan 30, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | -0.05 | -3.33% | 4,002 |
| Jan 29, 2025 | 1.45 | 1.52 | 1.40 | 1.50 | 0.02 | 1.35% | 9,900 |
| Jan 28, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | -0.01 | -0.67% | 2,400 |
| Jan 27, 2025 | 1.43 | 1.49 | 1.42 | 1.49 | 0.00 | 0.00% | 11,300 |
| Jan 24, 2025 | 1.44 | 1.51 | 1.41 | 1.49 | 0.01 | 0.68% | 14,531 |
| Jan 23, 2025 | 1.45 | 1.50 | 1.39 | 1.48 | 0.01 | 0.68% | 9,843 |
| Jan 22, 2025 | 1.46 | 1.48 | 1.40 | 1.47 | 0.02 | 1.38% | 23,785 |
| Jan 21, 2025 | 1.54 | 1.60 | 1.42 | 1.45 | -0.12 | -7.64% | 20,579 |
| Jan 17, 2025 | 1.69 | 1.72 | 1.55 | 1.57 | -0.06 | -3.68% | 12,300 |
| Jan 16, 2025 | 1.59 | 1.71 | 1.59 | 1.63 | 0.01 | 0.62% | 44,400 |
| Jan 15, 2025 | 1.54 | 1.70 | 1.54 | 1.62 | 0.02 | 1.25% | 9,409 |