• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Fenbo Holdings Limited - Ordinary Shares (NQ: FEBO )

    3.070 -0.470 (-13.28%)
    Streaming Delayed Price Updated: 2:52 PM EST, Nov 5, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 04, 2024 3.650 3.650 3.427 3.540 9,073 -0.01(-0.28%)
    Nov 01, 2024 3.670 3.710 3.261 3.550 40,525 -0.04(-1.11%)
    Oct 31, 2024 3.430 3.630 3.200 3.590 29,627 +0.01(+0.28%)
    Oct 30, 2024 3.740 3.740 3.400 3.580 71,516 -0.10(-2.72%)
    Oct 29, 2024 3.980 3.985 3.400 3.680 64,408 -0.15(-3.92%)
    Oct 28, 2024 4.450 4.470 3.820 3.830 45,947 -0.48(-11.14%)
    Oct 25, 2024 4.030 4.490 3.800 4.310 54,201 +0.34(+8.56%)
    Oct 24, 2024 3.380 4.860 3.380 3.970 266,065 +0.59(+17.46%)
    Oct 23, 2024 3.660 3.830 3.080 3.380 131,966 -0.43(-11.29%)
    Oct 22, 2024 3.740 4.031 3.740 3.810 17,570 -0.03(-0.78%)
    Oct 21, 2024 3.880 3.900 3.500 3.840 21,098 +0.03(+0.79%)
    Oct 18, 2024 3.790 4.295 3.610 3.810 122,391 -0.02(-0.52%)
    Oct 17, 2024 5.000 5.200 3.600 3.830 117,193 -1.22(-24.16%)
    Oct 16, 2024 4.620 5.200 4.439 5.050 55,061 +0.35(+7.45%)
    Oct 15, 2024 3.750 4.900 3.740 4.700 125,308 +0.98(+26.34%)
    Oct 14, 2024 3.410 3.880 3.410 3.720 38,070 -0.01(-0.27%)
    Oct 11, 2024 3.710 3.829 2.880 3.730 96,390 +0.15(+4.19%)
    Oct 10, 2024 3.860 3.960 3.080 3.580 54,605 -0.36(-9.14%)
    Oct 09, 2024 4.170 4.170 3.560 3.940 61,319 -0.06(-1.50%)
    Oct 08, 2024 5.060 5.060 3.830 4.000 180,672 -0.79(-16.49%)
    Oct 07, 2024 5.020 5.050 4.790 4.790 27,401 -0.42(-8.06%)
    Oct 04, 2024 5.360 5.510 4.860 5.210 58,546 -0.21(-3.87%)
    Oct 03, 2024 5.280 5.676 5.150 5.420 85,399 +0.32(+6.27%)
    Oct 02, 2024 5.900 5.910 5.080 5.100 78,766 -0.89(-14.86%)
    Oct 01, 2024 6.030 6.160 5.682 5.990 24,599 +0.13(+2.22%)
    Sep 30, 2024 5.800 6.130 5.510 5.860 18,737 +0.10(+1.74%)
    Sep 27, 2024 6.090 6.130 5.544 5.760 38,892 -0.08(-1.37%)
    Sep 26, 2024 4.890 6.420 4.750 5.840 223,941 +0.99(+20.41%)
    Sep 25, 2024 5.510 5.733 4.800 4.850 126,206 -0.76(-13.55%)
    Sep 24, 2024 6.010 6.010 5.550 5.610 72,680 -0.37(-6.19%)
    Sep 23, 2024 6.050 6.370 5.610 5.980 81,981 -0.02(-0.33%)
    Sep 20, 2024 6.200 6.740 5.801 6.000 119,816 +0.02(+0.33%)
    Sep 19, 2024 6.770 6.770 5.750 5.980 79,342 -0.79(-11.67%)
    Sep 18, 2024 6.740 6.810 6.368 6.770 46,173 +0.03(+0.45%)
    Sep 17, 2024 7.255 7.255 6.470 6.740 31,775 -0.37(-5.20%)
    Sep 16, 2024 6.780 7.250 5.260 7.110 280,396 +0.31(+4.56%)
    Sep 13, 2024 7.320 7.470 6.460 6.800 80,959 -0.52(-7.10%)
    Sep 12, 2024 8.120 8.333 7.320 7.320 41,403 -0.79(-9.74%)
    Sep 11, 2024 7.380 8.500 7.220 8.110 79,685 +0.68(+9.15%)
    Sep 10, 2024 7.050 7.500 7.050 7.430 29,979 +0.47(+6.75%)
    Sep 09, 2024 6.800 7.305 6.800 6.960 50,498 +0.14(+2.05%)
    Sep 06, 2024 6.670 6.940 6.500 6.820 172,414 +0.32(+4.92%)
    Sep 05, 2024 6.810 7.170 6.410 6.500 184,072 -0.30(-4.41%)
    Sep 04, 2024 6.540 6.950 6.400 6.800 99,316 +0.35(+5.43%)
    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.