Skip to main content

Fenbo Holdings Limited - Ordinary Shares (NQ: FEBO )

11.37 -0.63 (-5.25%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 12.00 12.40 12.00 12.00 3,759 -0.20(-1.64%)
Jun 20, 2024 12.50 12.90 12.20 12.20 5,315 -0.31(-2.48%)
Jun 18, 2024 12.63 12.63 12.51 12.51 1,347 -0.36(-2.80%)
Jun 17, 2024 13.00 13.98 12.51 12.87 25,496 +0.30(+2.39%)
Jun 14, 2024 13.12 13.12 11.09 12.57 15,769 -0.03(-0.24%)
Jun 13, 2024 12.52 12.60 12.52 12.60 754 -0.47(-3.63%)
Jun 12, 2024 14.29 14.93 12.46 13.07 25,875 -0.40(-3.00%)
Jun 11, 2024 12.12 13.48 12.05 13.48 14,951 +1.49(+12.43%)
Jun 10, 2024 12.26 12.26 11.95 11.99 734 -0.16(-1.32%)
Jun 07, 2024 10.60 12.38 10.41 12.15 17,435 +1.59(+15.06%)
Jun 06, 2024 10.50 10.70 9.520 10.56 1,939 -0.05(-0.47%)
Jun 05, 2024 10.89 10.89 9.566 10.61 19,699 +0.28(+2.71%)
Jun 04, 2024 11.42 11.42 9.580 10.33 13,538 -1.16(-10.10%)
Jun 03, 2024 11.94 11.94 10.85 11.49 1,502 -0.65(-5.35%)
May 31, 2024 12.18 12.19 11.82 12.14 3,997 -0.02(-0.16%)
May 30, 2024 12.08 12.20 12.00 12.16 6,027 -0.34(-2.72%)
May 29, 2024 12.20 12.50 11.76 12.50 13,844 -0.38(-2.91%)
May 28, 2024 12.52 12.88 12.14 12.88 8,334 +0.57(+4.67%)
May 24, 2024 12.60 12.60 12.29 12.30 4,311 +0.30(+2.50%)
May 23, 2024 12.50 12.77 12.00 12.00 5,172 -0.33(-2.69%)
May 22, 2024 13.40 13.50 12.33 12.33 7,124 -0.26(-2.05%)
May 21, 2024 12.28 13.02 12.01 12.59 28,933 +0.35(+2.86%)
May 20, 2024 12.82 13.44 11.50 12.24 12,043 -0.76(-5.85%)
May 17, 2024 13.06 13.06 12.50 13.00 3,563 +0.14(+1.09%)
May 16, 2024 13.29 14.05 12.86 12.86 22,238 -0.43(-3.24%)
May 15, 2024 15.10 15.14 12.91 13.29 22,941 -1.68(-11.19%)
May 14, 2024 14.77 15.26 14.13 14.96 31,451 +0.21(+1.39%)
May 13, 2024 13.40 15.18 13.40 14.76 39,243 +1.32(+9.86%)
May 10, 2024 12.70 13.77 12.40 13.44 43,465 +0.93(+7.47%)
May 09, 2024 12.85 12.99 12.50 12.50 4,206 -0.11(-0.86%)
May 08, 2024 11.84 12.74 11.83 12.61 41,177 +0.43(+3.53%)
May 07, 2024 12.19 13.43 11.82 12.18 47,693 -0.52(-4.09%)
May 06, 2024 12.06 13.70 10.85 12.70 64,822 +0.06(+0.47%)
May 03, 2024 12.10 12.68 12.05 12.64 3,735 +0.27(+2.18%)
May 02, 2024 13.77 13.77 11.80 12.37 20,090 -1.65(-11.77%)
May 01, 2024 13.84 14.50 13.51 14.02 16,198 +0.34(+2.49%)
Apr 30, 2024 14.14 14.20 13.51 13.68 13,191 -0.62(-4.34%)
Apr 29, 2024 10.79 15.80 10.79 14.30 193,170 +3.32(+30.24%)
Apr 26, 2024 11.34 11.80 10.98 10.98 18,619 -0.75(-6.39%)
Apr 25, 2024 11.56 12.06 10.50 11.73 27,792 +0.38(+3.35%)
Apr 24, 2024 11.02 12.99 10.86 11.35 51,657 +0.10(+0.92%)
Apr 23, 2024 10.30 11.59 10.23 11.25 21,293 +1.24(+12.40%)
Apr 22, 2024 10.04 10.15 9.751 10.01 13,143 +0.46(+4.77%)
Apr 19, 2024 9.280 9.990 9.280 9.550 12,686 +0.82(+9.39%)
Apr 18, 2024 8.680 9.300 8.680 8.730 10,317 +0.25(+2.97%)
Apr 17, 2024 10.19 10.19 8.478 8.478 19,653 -0.80(-8.62%)
Apr 16, 2024 9.740 9.890 8.970 9.278 9,199 +0.56(+6.46%)
Apr 15, 2024 8.574 9.275 8.574 8.715 19,126 +0.56(+6.82%)
Apr 12, 2024 7.950 8.936 7.950 8.158 21,126 +0.14(+1.72%)
Apr 11, 2024 8.295 8.295 8.020 8.020 1,488 -0.04(-0.56%)
Apr 10, 2024 7.980 8.300 7.980 8.065 3,866 +0.37(+4.88%)
Apr 08, 2024 7.690 801 -0.28(-3.51%)
Apr 05, 2024 7.970 7.970 7.965 7.970 1,856 -0.15(-1.85%)
Apr 04, 2024 9.000 9.000 8.120 8.120 1,445 -0.01(-0.12%)
Apr 03, 2024 7.770 8.600 7.770 8.130 13,541 +0.38(+4.96%)
Apr 02, 2024 8.350 8.700 7.310 7.746 11,114 -0.60(-7.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.