Fenbo Holdings Limited - Ordinary Shares (NQ: FEBO )

9.300 +0.820 (+9.67%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 8.690 8.820 8.305 8.345 5,135 -0.44(-5.02%)
Mar 28, 2024 8.490 8.820 8.480 8.786 5,289 +0.10(+1.15%)
Mar 27, 2024 9.010 9.010 8.390 8.686 2,272 +0.11(+1.29%)
Mar 26, 2024 8.665 8.665 8.190 8.575 1,852 +0.21(+2.57%)
Mar 25, 2024 8.915 8.915 8.340 8.360 6,549 -0.82(-8.93%)
Mar 22, 2024 8.500 9.180 8.500 9.180 5,419 +0.43(+4.91%)
Mar 21, 2024 9.200 9.200 8.300 8.750 9,745 -0.07(-0.79%)
Mar 20, 2024 9.240 9.240 8.820 8.820 8,308 -0.16(-1.78%)
Mar 19, 2024 8.930 8.980 8.560 8.980 4,446 +0.43(+5.03%)
Mar 18, 2024 8.920 8.980 8.550 8.550 7,359 -0.13(-1.50%)
Mar 15, 2024 9.563 9.563 8.400 8.680 8,276 -0.11(-1.25%)
Mar 14, 2024 9.770 9.770 8.100 8.790 10,021 -0.61(-6.49%)
Mar 13, 2024 9.240 9.730 9.105 9.400 5,636 -0.02(-0.26%)
Mar 12, 2024 9.150 10.41 9.150 9.425 27,408 +0.20(+2.12%)
Mar 11, 2024 9.000 9.285 9.000 9.229 3,640 +0.23(+2.55%)
Mar 08, 2024 8.930 9.190 8.815 9.000 9,408 +0.12(+1.29%)
Mar 07, 2024 8.670 8.900 8.510 8.885 11,553 +0.54(+6.41%)
Mar 06, 2024 8.150 8.364 8.072 8.350 16,136 -0.04(-0.42%)
Mar 05, 2024 8.200 8.700 8.070 8.385 4,722 +0.20(+2.38%)
Mar 04, 2024 8.290 8.506 8.180 8.190 4,351 -0.07(-0.85%)
Mar 01, 2024 8.260 8.260 8.260 8.260 1,900 +0.14(+1.72%)
Feb 29, 2024 8.542 8.578 8.120 8.120 3,934 -0.20(-2.40%)
Feb 28, 2024 8.260 8.470 8.040 8.320 24,449 +0.05(+0.60%)
Feb 27, 2024 8.683 8.800 8.020 8.270 17,034 -0.18(-2.13%)
Feb 26, 2024 8.440 8.800 8.270 8.450 6,716 +0.01(+0.12%)
Feb 23, 2024 8.100 8.520 8.100 8.440 5,306 +0.42(+5.24%)
Feb 22, 2024 8.520 9.020 8.010 8.020 45,914 -0.63(-7.28%)
Feb 21, 2024 9.220 9.320 8.650 8.650 18,914 -0.22(-2.48%)
Feb 20, 2024 8.050 9.130 8.000 8.870 37,372 +0.82(+10.19%)
Feb 16, 2024 8.560 8.560 7.930 8.050 14,020 -0.35(-4.17%)
Feb 15, 2024 8.160 9.530 7.500 8.400 42,511 -0.29(-3.39%)
Feb 14, 2024 7.970 8.858 7.970 8.695 37,126 +0.70(+8.69%)
Feb 13, 2024 7.610 8.045 7.100 8.000 18,364 +0.83(+11.58%)
Feb 12, 2024 7.730 7.950 7.110 7.170 2,568 -0.33(-4.40%)
Feb 09, 2024 7.210 7.500 7.140 7.500 4,623 +0.32(+4.46%)
Feb 08, 2024 7.410 7.860 7.000 7.180 12,205 -0.34(-4.53%)
Feb 07, 2024 7.380 7.840 7.377 7.521 4,595 +0.17(+2.33%)
Feb 06, 2024 6.010 7.954 6.012 7.350 59,104 +1.20(+19.51%)
Feb 05, 2024 6.010 6.150 6.010 6.150 2,648 +0.08(+1.32%)
Feb 02, 2024 5.985 6.395 5.985 6.070 15,542 -0.11(-1.78%)
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.