Fenbo Limited Ordinary S... (FEBO)
NASDAQ: FEBO
· Real-Time Price · USD
0.72
-0.02 (-2.70%)
At close: Aug 15, 2025, 9:55 AM
FEBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.72 | 0.78 | 0.72 | 0.72 | 0.72 | -1.37% | 11,475 |
| Aug 13, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -2.67% | 8,800 |
| Aug 12, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 1.35% | 12,900 |
| Aug 11, 2025 | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | 0.00% | 12,809 |
| Aug 8, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -5.13% | 91,335 |
| Aug 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 1,240 |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 37,400 |
| Aug 5, 2025 | 0.84 | 0.84 | 0.74 | 0.76 | 0.76 | 0.00% | 7,535 |
| Aug 4, 2025 | 0.85 | 0.85 | 0.75 | 0.76 | 0.76 | -3.80% | 13,010 |
| Aug 1, 2025 | 0.77 | 0.88 | 0.77 | 0.79 | 0.79 | 0.00% | 4,500 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.66 | 0.79 | 0.79 | -23.30% | 140,959 |
| Jul 30, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 8,300 |
| Jul 29, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 5,400 |
| Jul 28, 2025 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | -1.89% | 14,900 |
| Jul 25, 2025 | 0.98 | 1.07 | 0.97 | 1.06 | 1.06 | 0.00% | 8,300 |
| Jul 24, 2025 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 12,700 |
| Jul 23, 2025 | 1.11 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 3,700 |
| Jul 22, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 0.00% | 7,600 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 13,900 |
| Jul 18, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 4,439 |