Dark

FEBO
Fenbo Holdings Limited Class A
stock NASDAQ

At Close

Jul 22, 2026

0.6800USD0.000%(0.0000)8,442

0.6100Bid 0.8200Ask 0.2100Spread

Pre-market

Jul 20, 2026 8:44:30 AM EDT

0.7951USD+16.926%(+0.1151)0

After-hours

Jul 23, 2026 4:17:30 PM EDT

0.8200USD0.000%(+0.8200)210

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	0.840000	0.840000	0.680000	0.680000	-16.049%	7,454	0.000%
2026-07-21	0.810000	0.810000	0.810000	0.810000	0.000%	427	-16.049%
2026-07-20	0.810000	0.810000	0.810000	0.810000	0.000%	6,131	-16.049%
2026-07-17	0.810000	0.810000	0.810000	0.810000	-4.706%	208	-16.049%
2026-07-16	0.810000	0.850000	0.810000	0.850000	+4.938%	1,043	-20.000%
2026-07-13	0.810101	0.840000	0.810000	0.810000	0.000%	8,095	-16.049%
2026-07-10	0.810001	0.820000	0.810000	0.810000	-1.220%	2,466	-16.049%
2026-07-09	0.820000	0.820000	0.820000	0.820000	-4.640%	528	-17.073%
2026-07-08	0.840000	0.859900	0.840000	0.859900	-1.692%	379	-20.921%
2026-07-06	0.920000	0.920000	0.874700	0.874700	-3.879%	634	-22.259%
2026-07-02	0.830000	0.910000	0.830000	0.910000	-4.185%	2,629	-25.275%
2026-07-01	0.763401	0.950000	0.763401	0.949750	+6.474%	1,545	-28.402%
2026-06-30	0.763300	0.930000	0.763300	0.892000	+5.363%	6,438	-23.767%
2026-06-29	0.812301	0.846600	0.812301	0.846600	-0.739%	499	-19.679%
2026-06-26	0.852900	0.852900	0.852900	0.852900	-6.480%	2,613	-20.272%
2026-06-25	0.820000	0.962700	0.812300	0.912000	+6.047%	16,284	-25.439%
2026-06-24	0.820100	0.890300	0.820100	0.860000	+4.878%	16,793	-20.930%
2026-06-23	0.820000	0.859900	0.820000	0.820000	-7.313%	8,461	-17.073%
2026-06-22	0.914000	1.000000	0.884700	0.884700	-7.130%	6,687	-23.138%
2026-06-18	0.952100	0.999500	0.925251	0.952620	-6.606%	5,305	-28.618%
2026-06-17	0.892200	1.030000	0.830000	1.020000	+11.720%	129,463	-33.333%
2026-06-16	0.903100	0.913000	0.903000	0.913000	-3.895%	4,065	-25.520%
2026-06-15	0.905000	0.970000	0.905000	0.950000	+5.205%	1,729	-28.421%
2026-06-12	0.969000	1.032200	0.903000	0.903000	-14.000%	7,787	-24.695%
2026-06-11	0.970000	1.070000	0.930000	1.050000	+2.941%	11,154	-35.238%
2026-06-10	1.030000	1.080000	0.980000	1.020000	-12.821%	28,224	-33.333%
2026-06-09	0.879000	1.230000	0.841600	1.170000	+21.875%	264,487	-41.880%
2026-06-08	0.810000	0.962000	0.749000	0.960000	+14.286%	4,212,631	-29.167%
2026-06-05	0.863300	0.863300	0.840000	0.840000	-5.512%	1,125	-19.048%
2026-06-04	0.840100	0.889000	0.840000	0.889000	+3.372%	9,246	-23.510%
2026-06-03	0.840100	0.885900	0.840100	0.860000	-0.567%	2,110	-20.930%
2026-06-02	0.868801	0.868801	0.850000	0.864900	+2.964%	4,261	-21.378%
2026-06-01	0.867800	0.867800	0.840000	0.840000	-0.297%	8,050	-19.048%
2026-05-29	0.842500	0.842500	0.840000	0.842500	-3.714%	3,214	-19.288%
2026-05-28	0.867000	0.935000	0.850100	0.875000	+2.929%	16,404	-22.286%
2026-05-27	0.960000	0.960000	0.780100	0.850100	-14.990%	6,535	-20.009%
2026-05-26	1.000000	1.000000	0.999000	1.000000	0.000%	2,796	-32.000%
2026-05-22	0.960000	1.000000	0.960000	1.000000	+4.167%	2,330	-32.000%
2026-05-21	1.000000	1.010000	0.960000	0.960000	-4.000%	7,666	-29.167%
2026-05-20	1.060200	1.090100	0.960000	1.000000	-5.669%	31,484	-32.000%
2026-05-19	1.060000	1.080000	1.060000	1.060100	-2.743%	7,851	-35.855%
2026-05-18	1.130000	1.130000	1.090000	1.090000	-4.386%	388	-37.615%
2026-05-15	1.130000	1.140000	1.080000	1.140000	-1.724%	1,692	-40.351%
2026-05-14	1.120000	1.170000	1.100000	1.160000	+0.870%	7,178	-41.379%
2026-05-13	1.080000	1.150000	1.080000	1.150000	+6.481%	6,119	-40.870%
2026-05-12	1.080000	1.080000	1.080000	1.080000	0.000%	3,020	-37.037%
2026-05-11	1.200000	1.200000	1.070000	1.080000	-1.818%	6,873	-37.037%
2026-05-08	1.120000	1.120000	1.090000	1.100000	-0.901%	1,824	-38.182%
2026-05-07	1.090000	1.120000	1.090000	1.110000	0.000%	815	-38.739%
2026-05-06	1.140000	1.140000	1.110000	1.110000	-2.203%	904	-38.739%
2026-05-05	1.160000	1.160000	1.110000	1.135000	-2.155%	2,991	-40.088%
2026-05-04	1.200000	1.200000	1.120000	1.160000	-3.333%	1,742	-41.379%
2026-05-01	1.175000	1.240000	1.110000	1.200000	+5.504%	8,178	-43.333%
2026-04-30	1.120000	1.175000	1.110000	1.137400	+1.554%	988	-40.215%
2026-04-29	1.120000	1.175000	1.120000	1.120000	-4.681%	978	-39.286%
2026-04-28	1.110100	1.178800	1.110000	1.175000	+4.911%	3,344	-42.128%
2026-04-27	1.110100	1.120000	1.110100	1.120000	-2.609%	522	-39.286%
2026-04-24	1.170000	1.170000	1.150000	1.150000	-1.709%	751	-40.870%
2026-04-23	1.110000	1.170000	1.110000	1.170000	+4.464%	19,152	-41.880%
2026-04-22	1.129900	1.130000	1.120000	1.120000	-0.885%	1,079	-39.286%
2026-04-21	1.195000	1.195000	1.120000	1.130000	-0.668%	1,668	-39.823%
2026-04-20	1.140000	1.185000	1.130000	1.137600	+1.571%	3,088	-40.225%
2026-04-17	1.190000	1.239900	1.120000	1.120000	-9.677%	1,166	-39.286%
2026-04-16	1.140000	1.240000	1.140000	1.240000	+6.897%	2,813	-45.161%
2026-04-15	1.160000	1.195000	1.150000	1.160000	+1.665%	2,031	-41.379%
2026-04-14	1.121600	1.219000	1.121600	1.141000	+2.793%	1,294	-40.403%
2026-04-13	1.139700	1.281300	1.110000	1.110000	-3.896%	27,787	-38.739%
2026-04-10	1.320000	1.320000	1.150000	1.155000	-13.158%	2,677	-41.126%
2026-04-09	1.290000	1.340000	1.250000	1.330000	+6.443%	5,900	-48.872%
2026-04-08	1.152800	1.350000	1.121700	1.249500	+11.067%	69,047	-45.578%
2026-04-07	1.139900	1.140000	1.110000	1.125000	-2.174%	14,704	-39.556%
2026-04-06	1.300000	1.300000	1.130000	1.150000	+0.877%	5,883	-40.870%
2026-04-02	1.130000	1.210000	1.130000	1.140000	+0.885%	4,264	-40.351%
2026-04-01	1.220000	1.250000	1.130000	1.130000	-1.739%	14,025	-39.823%
2026-03-31	1.170000	1.190000	1.130100	1.150000	-2.542%	6,218	-40.870%
2026-03-30	1.210000	1.220000	1.140000	1.180000	-2.479%	13,083	-42.373%
2026-03-27	1.190000	1.210000	1.110000	1.210000	0.000%	14,452	-43.802%
2026-03-26	1.180000	1.300000	1.160000	1.210000	+0.833%	22,975	-43.802%
2026-03-25	1.180000	1.200000	1.180000	1.200000	+0.418%	7,944	-43.333%
2026-03-24	1.170200	1.210000	1.170200	1.195000	+2.137%	1,817	-43.096%
2026-03-23	1.170100	1.170100	1.170000	1.170000	-0.009%	251	-41.880%
2026-03-20	1.170100	1.170100	1.170100	1.170100	+0.009%	1,702	-41.885%
2026-03-19	1.170000	1.170000	1.170000	1.170000	-1.689%	313	-41.880%
2026-03-18	1.170000	1.239400	1.170000	1.190100	+0.008%	3,678	-42.862%
2026-03-17	1.190400	1.190400	1.190000	1.190000	-3.252%	837	-42.857%
2026-03-16	1.280000	1.280000	1.196000	1.230000	-1.600%	20,513	-44.715%
2026-03-13	1.100000	1.290000	1.090000	1.250000	+13.636%	49,809	-45.600%
2026-03-12	1.120000	1.130000	1.100000	1.100000	-1.786%	7,881	-38.182%
2026-03-11	1.060000	1.130000	1.060000	1.120000	+5.660%	22,503	-39.286%
2026-03-10	0.989200	1.090000	0.910000	1.060000	+4.950%	37,838	-35.849%
2026-03-09	1.010000	1.010000	1.000000	1.010000	0.000%	2,053	-32.673%
2026-03-05	1.028300	1.030000	1.010000	1.010000	-0.493%	4,543	-32.673%
2026-03-04	1.000000	1.015000	1.000000	1.015000	+1.500%	1,735	-33.005%
2026-03-03	1.060000	1.060000	1.000000	1.000000	-5.660%	3,821	-32.000%
2026-03-02	1.050000	1.060000	1.050000	1.060000	0.000%	4,472	-35.849%
2026-02-27	1.060000	1.065000	1.060000	1.060000	-0.935%	3,229	-35.849%
2026-02-26	1.089400	1.090000	1.070000	1.070000	-2.727%	8,450	-36.449%
2026-02-25	1.060000	1.119000	1.060000	1.100000	-2.655%	6,267	-38.182%
2026-02-24	1.130000	1.130000	1.130000	1.130000	-1.739%	1,542	-39.823%
2026-02-23	1.150000	1.160000	1.150000	1.150000	-0.871%	4,345	-40.870%
2026-02-20	1.155000	1.160100	1.155000	1.160100	+0.878%	2,322	-41.384%
2026-02-19	1.130000	1.150000	1.130000	1.150000	-1.288%	1,578	-40.870%
2026-02-18	1.170000	1.170100	1.150000	1.165000	-0.427%	3,203	-41.631%
2026-02-17	1.160100	1.180000	1.160100	1.170000	+1.739%	1,210	-41.880%
2026-02-13	1.145000	1.170000	1.145000	1.150000	+3.492%	3,872	-40.870%
2026-02-12	1.170000	1.170000	1.111200	1.111200	-5.026%	989	-38.805%
2026-02-11	1.120000	1.170000	1.100100	1.170000	+6.364%	2,472	-41.880%
2026-02-10	1.149900	1.149900	1.100000	1.100000	-6.780%	3,922	-38.182%
2026-02-09	1.140000	1.190000	1.115000	1.180000	+6.306%	3,246	-42.373%
2026-02-06	1.130000	1.140000	1.062000	1.110000	+2.778%	4,952	-38.739%
2026-02-05	1.070000	1.130000	1.070000	1.080000	-1.818%	941	-37.037%
2026-02-04	1.050000	1.115000	1.050000	1.100000	+1.852%	1,418	-38.182%
2026-02-03	1.100000	1.100000	1.080000	1.080000	+0.925%	1,053	-37.037%
2026-02-02	1.086700	1.086700	1.070100	1.070100	+0.953%	1,445	-36.455%
2026-01-30	1.070000	1.070000	1.050000	1.060000	-7.018%	2,784	-35.849%
2026-01-29	1.070000	1.150000	1.070000	1.140000	-2.564%	5,812	-40.351%
2026-01-28	1.190000	1.190000	1.100000	1.170000	-1.681%	3,150	-41.880%
2026-01-27	1.170000	1.190000	1.140000	1.190000	+6.250%	1,709	-42.857%
2026-01-26	1.140000	1.140000	1.120000	1.120000	+0.901%	1,635	-39.286%
2026-01-23	1.119800	1.200000	1.110000	1.110000	0.000%	8,173	-38.739%
2026-01-22	1.240000	1.240000	1.110000	1.110000	-9.016%	23,349	-38.739%
2026-01-21	1.180000	1.270000	1.140000	1.220000	0.000%	33,356	-44.262%
2026-01-20	1.240000	1.320000	1.150000	1.220000	-2.400%	53,154	-44.262%
2026-01-16	1.230000	1.300000	1.160000	1.250000	-1.575%	76,715	-45.600%
2026-01-15	1.180000	1.335000	1.120000	1.270000	+2.419%	91,262	-46.457%
2026-01-14	1.262300	1.299900	1.240000	1.240000	-0.800%	2,222	-45.161%
2026-01-13	1.260000	1.260000	1.250000	1.250000	+2.459%	670	-45.600%
2026-01-12	1.260000	1.350000	1.220000	1.220000	+2.521%	25,882	-44.262%
2026-01-09	1.180000	1.380000	1.121000	1.190000	+7.207%	48,195	-42.857%
2026-01-08	1.060000	1.330000	1.060000	1.110000	+6.731%	191,389	-38.739%
2026-01-07	1.060000	1.150000	1.030000	1.040000	+2.463%	11,723	-34.615%
2026-01-06	1.130000	1.140000	1.000000	1.015000	-10.177%	10,927	-33.005%
2026-01-05	1.221800	1.221800	1.105000	1.130000	-6.612%	9,733	-39.823%
2026-01-02	1.320000	1.378300	1.210000	1.210000	-9.023%	13,746	-43.802%
2025-12-31	1.300000	1.370000	1.300000	1.330000	+1.527%	9,372	-48.872%
2025-12-30	1.370000	1.390000	1.310000	1.310000	-0.758%	10,002	-48.092%
2025-12-29	1.410000	1.410000	1.300000	1.320000	-5.714%	16,671	-48.485%
2025-12-26	1.420000	1.420000	1.380000	1.400000	+0.719%	26,543	-51.429%
2025-12-24	1.340000	1.460000	1.340000	1.390000	+2.971%	30,136	-51.079%
2025-12-23	1.330000	1.360000	1.330000	1.349900	-0.007%	6,694	-49.626%
2025-12-22	1.330000	1.360000	1.300000	1.350000	+1.504%	12,789	-49.630%
2025-12-19	1.370000	1.370000	1.310000	1.330000	+0.758%	34,116	-48.872%
2025-12-18	1.300000	1.370000	1.270000	1.320000	+5.600%	20,240	-48.485%
2025-12-17	1.140000	1.390000	1.079600	1.250000	+7.759%	83,285	-45.600%
2025-12-16	1.030000	1.160000	0.920000	1.160000	+9.434%	105,624	-41.379%
2025-12-15	0.894000	1.390000	0.840010	1.060000	+23.256%	2,629,514	-35.849%
2025-12-12	0.884000	0.894000	0.843700	0.860000	-3.371%	2,310	-20.930%
2025-12-11	0.870000	0.894000	0.870000	0.890000	+5.952%	1,894	-23.596%
2025-12-10	0.840100	0.894000	0.840000	0.840000	+0.478%	12,335	-19.048%
2025-12-09	0.780000	0.898000	0.780000	0.836000	+7.152%	16,755	-18.660%
2025-12-08	0.730000	0.850000	0.730000	0.780200	+8.966%	52,396	-12.843%
2025-12-05	0.722400	0.779800	0.716000	0.716000	-2.585%	5,910	-5.028%
2025-12-03	0.713000	0.735000	0.713000	0.735000	+3.086%	7,072	-7.483%
2025-12-02	0.729800	0.729800	0.713000	0.713000	-2.993%	1,509	-4.628%
2025-12-01	0.735000	0.735000	0.735000	0.735000	+2.797%	5,072	-7.483%
2025-11-28	0.735000	0.735000	0.715000	0.715000	-0.014%	6,784	-4.895%
2025-11-26	0.715000	0.735000	0.715000	0.715100	-3.365%	5,772	-4.908%
2025-11-25	0.715000	0.760000	0.715000	0.740000	+6.322%	6,155	-8.108%
2025-11-24	0.696000	0.728001	0.696000	0.696000	-5.383%	4,186	-2.299%
2025-11-21	0.650000	0.735600	0.650000	0.735600	+5.086%	762	-7.558%
2025-11-20	0.708600	0.715000	0.662000	0.700000	+5.724%	2,571	-2.857%
2025-11-19	0.710100	0.752100	0.662100	0.662100	-10.527%	1,317	+2.704%
2025-11-18	0.740000	0.740000	0.740000	0.740000	+6.093%	538	-8.108%
2025-11-17	0.759500	0.760000	0.697500	0.697500	-8.163%	1,971	-2.509%
2025-11-14	0.762500	0.780000	0.739000	0.759500	+1.267%	1,741	-10.467%
2025-11-13	0.745000	0.779500	0.739500	0.750000	+5.634%	22,556	-9.333%
2025-11-12	0.780000	0.780000	0.700000	0.710000	+1.429%	1,239	-4.225%
2025-11-11	0.750000	0.750000	0.700000	0.700000	+0.821%	577	-2.857%
2025-11-10	0.714400	0.756000	0.694300	0.694300	+2.103%	1,220	-2.060%
2025-11-07	0.755400	0.847900	0.680000	0.680000	-9.981%	35,640	0.000%
2025-11-06	0.755400	0.780500	0.755400	0.755400	0.000%	2,279	-9.981%
2025-11-05	0.815000	0.815000	0.750000	0.755400	-1.126%	2,387	-9.981%
2025-11-04	0.750000	0.769600	0.750000	0.764000	+1.867%	22,631	-10.995%
2025-11-03	0.790001	0.790001	0.750000	0.750000	-3.846%	7,340	-9.333%
2025-10-31	0.830000	0.850000	0.780000	0.780000	-4.855%	7,654	-12.821%
2025-10-30	0.849700	0.849700	0.770010	0.819800	+7.290%	22,608	-17.053%
2025-10-29	0.750100	0.833500	0.750100	0.764100	-2.656%	55,822	-11.006%
2025-10-28	0.800100	0.800100	0.784951	0.784951	-1.893%	3,320	-13.370%
2025-10-27	0.762000	0.820000	0.739900	0.800100	+3.909%	52,821	-15.011%
2025-10-24	0.800000	0.800000	0.770000	0.770000	-3.750%	979	-11.688%
2025-10-23	0.750000	0.800000	0.740000	0.800000	+0.503%	12,170	-15.000%
2025-10-22	0.717800	0.839600	0.717800	0.796000	+10.848%	56,382	-14.573%
2025-10-21	0.720000	0.750000	0.718100	0.718100	+0.042%	19,076	-5.306%
2025-10-20	0.749900	0.749900	0.705600	0.717800	-4.293%	4,767	-5.266%
2025-10-17	0.722500	0.777700	0.662700	0.750000	+0.671%	13,669	-9.333%
2025-10-16	0.685200	0.749800	0.685200	0.744999	+8.727%	3,383	-8.725%
2025-10-15	0.715000	0.715000	0.685200	0.685200	-4.168%	4,849	-0.759%
2025-10-14	0.750000	0.750000	0.687600	0.715000	-2.681%	44,277	-4.895%
2025-10-13	0.779000	0.779000	0.734700	0.734700	-0.582%	5,705	-7.445%
2025-10-10	0.750000	0.760000	0.709800	0.739000	-1.348%	14,851	-7.984%
2025-10-09	0.670500	0.750000	0.670010	0.749100	-3.789%	11,674	-9.224%
2025-10-08	0.700000	0.789400	0.700000	0.778600	+6.658%	23,558	-12.664%
2025-10-07	0.729181	0.797499	0.711600	0.730000	+2.600%	18,980	-6.849%
2025-10-06	0.740000	0.800000	0.701200	0.711500	-5.133%	27,494	-4.427%
2025-10-03	0.800000	0.805000	0.726200	0.750000	-7.178%	53,346	-9.333%
2025-10-02	0.720000	0.810000	0.658800	0.808000	+18.824%	191,684	-15.842%
2025-10-01	0.625400	0.710000	0.625100	0.680000	+1.493%	29,319	0.000%
2025-09-30	0.697800	0.738500	0.630700	0.670000	-0.829%	46,963	+1.493%
2025-09-29	0.759900	0.759900	0.675600	0.675600	-5.774%	38,327	+0.651%
2025-09-26	0.666600	0.749500	0.666600	0.717000	+6.538%	24,659	-5.160%
2025-09-25	0.666600	0.747999	0.666600	0.673000	+3.142%	65,989	+1.040%
2025-09-24	0.789800	0.808200	0.611200	0.652500	-14.895%	182,729	+4.215%
2025-09-23	0.770100	0.820000	0.766700	0.766700	-2.691%	39,340	-11.308%
2025-09-22	0.800000	0.825000	0.746900	0.787900	-0.013%	87,474	-13.695%
2025-09-19	0.762543	0.845100	0.762543	0.788000	-0.781%	22,262	-13.706%
2025-09-18	0.775200	0.812600	0.775100	0.794200	+4.500%	31,932	-14.379%
2025-09-17	0.800000	0.800000	0.760000	0.760000	0.000%	5,741	-10.526%
2025-09-16	0.799700	0.799700	0.760000	0.760000	-7.102%	11,767	-10.526%
2025-09-15	0.799000	0.830000	0.760000	0.818100	+7.645%	52,302	-16.881%
2025-09-12	0.755800	0.840000	0.750000	0.760000	-3.797%	10,653	-10.526%
2025-09-11	0.780000	0.810000	0.765000	0.790000	-2.517%	20,668	-13.924%
2025-09-10	0.722700	0.850000	0.722700	0.810400	+8.779%	118,557	-16.091%
2025-09-09	0.658000	0.745000	0.651000	0.745000	+7.737%	121,488	-8.725%
2025-09-08	0.701800	0.730000	0.690000	0.691500	-1.468%	136,948	-1.663%
2025-09-05	0.675000	0.710100	0.673800	0.701800	+1.666%	6,764	-3.106%
2025-09-04	0.680000	0.690300	0.670001	0.690300	-1.386%	6,160	-1.492%
2025-09-03	0.685500	0.700000	0.670000	0.700000	-2.670%	14,299	-2.857%
2025-09-02	0.720000	0.755000	0.708100	0.719200	-1.479%	21,153	-5.451%
2025-08-29	0.681800	0.741600	0.680000	0.730000	-0.436%	28,052	-6.849%
2025-08-28	0.725000	0.750000	0.700000	0.733200	-1.253%	55,869	-7.256%
2025-08-27	0.805000	0.805000	0.741200	0.742500	-17.500%	342,464	-8.418%
2025-08-26	0.666700	1.340000	0.665900	0.900000	+21.622%	7,895,146	-24.444%
2025-08-25	0.700000	0.770000	0.660000	0.740000	+12.121%	48,861	-8.108%
2025-08-22	0.653200	0.785501	0.653200	0.660000	+1.072%	21,586	+3.030%
2025-08-21	0.610000	0.750200	0.610000	0.653000	-4.434%	3,931	+4.135%
2025-08-20	0.710000	0.738800	0.667500	0.683300	-3.761%	20,722	-0.483%
2025-08-19	0.709900	0.739600	0.709900	0.710000	0.000%	2,300	-4.225%
2025-08-18	0.755000	0.755000	0.710000	0.710000	-1.457%	10,872	-4.225%
2025-08-15	0.722500	0.730550	0.720500	0.720500	-0.277%	2,225	-5.621%
2025-08-14	0.720000	0.782200	0.720000	0.722500	-1.095%	13,275	-5.882%
2025-08-13	0.740000	0.749999	0.714000	0.730500	-2.600%	8,774	-6.913%
2025-08-12	0.700000	0.750100	0.700000	0.750000	+0.725%	12,884	-9.333%
2025-08-11	0.785000	0.785000	0.710000	0.744600	+0.622%	12,809	-8.676%
2025-08-08	0.778500	0.778500	0.740000	0.740000	-4.854%	91,335	-8.108%
2025-08-07	0.777800	0.777800	0.777750	0.777750	+2.174%	1,240	-12.568%
2025-08-06	0.760000	0.761200	0.760000	0.761200	-0.471%	37,392	-10.667%
2025-08-05	0.835300	0.835300	0.740000	0.764800	+1.298%	7,535	-11.088%
2025-08-04	0.850000	0.850000	0.750000	0.755000	-4.551%	13,010	-9.934%
2025-08-01	0.766300	0.884900	0.766300	0.791000	+0.127%	4,479	-14.033%
2025-07-31	1.000200	1.000200	0.660000	0.790000	-23.301%	140,640	-13.924%
2025-07-30	1.010000	1.050000	1.000100	1.030000	+2.477%	8,277	-33.981%
2025-07-29	1.080000	1.080000	1.005100	1.005100	-3.123%	5,365	-32.345%
2025-07-28	1.060000	1.060000	0.991100	1.037500	-2.123%	14,881	-34.458%
2025-07-25	0.977700	1.070000	0.971000	1.060000	0.000%	8,251	-35.849%
2025-07-24	1.070000	1.110000	1.060000	1.060000	-4.505%	12,668	-35.849%
2025-07-23	1.110000	1.110000	1.050400	1.110000	-0.893%	3,662	-38.739%
2025-07-22	1.058400	1.120000	1.058400	1.120000	0.000%	7,579	-39.286%
2025-07-21	1.120000	1.120000	1.110000	1.120000	+0.901%	13,862	-39.286%
2025-07-18	1.100000	1.120000	1.091300	1.110000	+0.918%	4,439	-38.739%
2025-07-17	1.000000	1.100000	0.999900	1.099900	+10.012%	25,433	-38.176%
2025-07-16	1.000000	1.000000	0.969600	0.999800	+2.544%	3,831	-31.986%
2025-07-15	1.000000	1.000000	0.950000	0.975000	+1.987%	7,446	-30.256%
2025-07-14	0.956000	1.068800	0.956000	0.956000	-3.102%	14,386	-28.870%
2025-07-11	0.999900	0.999900	0.945000	0.986600	+2.771%	12,852	-31.076%
2025-07-10	0.923000	0.970000	0.923000	0.960000	+4.009%	11,572	-29.167%
2025-07-09	0.880000	0.969900	0.880000	0.923000	+6.996%	6,357	-26.327%
2025-07-08	0.909400	0.909400	0.823100	0.862650	-4.150%	6,834	-21.173%
2025-07-07	1.048000	1.048200	0.843200	0.900000	-16.667%	86,528	-24.444%
2025-07-03	0.980300	1.120000	0.960700	1.080000	+15.372%	59,129	-37.037%
2025-07-02	1.050000	1.120300	0.903500	0.936100	-14.119%	53,664	-27.358%
2025-07-01	1.100000	1.120000	1.010000	1.090000	+2.830%	21,659	-37.615%
2025-06-30	1.060000	1.260000	1.010000	1.060000	-3.557%	84,960	-35.849%
2025-06-27	1.099100	1.099100	1.099100	1.099100	+1.300%	726	-38.131%
2025-06-25	1.070000	1.085000	1.040100	1.085000	+0.463%	1,693	-37.327%
2025-06-24	1.070000	1.080000	1.070000	1.080000	-5.155%	2,949	-37.037%
2025-06-23	1.060000	1.138700	1.060000	1.138700	+7.081%	2,823	-40.283%
2025-06-20	1.100000	1.150000	1.063400	1.063400	-5.054%	3,581	-36.054%
2025-06-18	1.120000	1.120000	1.120000	1.120000	+5.660%	243	-39.286%
2025-06-17	1.060000	1.060000	1.060000	1.060000	-3.636%	545	-35.849%
2025-06-16	1.105000	1.149100	1.100000	1.100000	+2.383%	2,907	-38.182%
2025-06-13	1.140000	1.140000	1.010000	1.074400	+2.324%	9,195	-36.709%
2025-06-12	1.069000	1.150000	1.050000	1.050000	-8.688%	17,809	-35.238%
2025-06-11	1.050000	1.180000	1.050000	1.149900	-1.726%	12,389	-40.864%
2025-06-10	1.180000	1.180000	1.100000	1.170100	+0.009%	8,788	-41.885%
2025-06-09	1.200000	1.200000	1.170000	1.170000	-2.378%	1,921	-41.880%
2025-06-06	1.198500	1.198500	1.198500	1.198500	+7.392%	1,693	-43.262%
2025-06-05	1.095200	1.178700	1.095200	1.116000	+1.464%	4,398	-39.068%
2025-06-04	1.040000	1.099900	1.030000	1.099900	+6.786%	1,968	-38.176%
2025-06-03	1.070000	1.080000	1.030000	1.030000	+0.980%	3,330	-33.981%
2025-06-02	1.020000	1.020000	1.020000	1.020000	0.000%	963	-33.333%
2025-05-30	1.100000	1.110000	1.020000	1.020000	-9.735%	7,258	-33.333%
2025-05-29	1.190000	1.190000	1.070000	1.130000	-5.833%	26,333	-39.823%
2025-05-28	1.240000	1.240000	1.150000	1.200000	-2.200%	20,430	-43.333%
2025-05-27	1.160000	1.387300	1.160000	1.227000	-10.018%	5,681	-44.580%
2025-05-23	1.140000	1.399900	1.110200	1.363600	+9.088%	9,642	-50.132%
2025-05-21	1.309400	1.325500	1.190000	1.250000	-1.427%	4,111	-45.600%
2025-05-20	1.200000	1.468800	1.194800	1.268100	+10.088%	31,650	-46.376%
2025-05-19	1.440000	1.440000	1.070000	1.151900	-20.559%	28,128	-40.967%
2025-05-16	1.460000	1.470000	1.450000	1.450000	+3.571%	934	-53.103%
2025-05-15	1.490000	1.490000	1.390000	1.400000	+2.941%	1,396	-51.429%
2025-05-14	1.359000	1.360000	1.359000	1.360000	-1.449%	554	-50.000%
2025-05-13	1.390000	1.490000	1.300000	1.380000	-0.361%	3,969	-50.725%
2025-05-12	1.450000	1.480000	1.380000	1.385000	-0.360%	2,192	-50.903%
2025-05-09	1.330000	1.390000	1.242100	1.390000	-0.714%	1,116	-51.079%
2025-05-08	1.480000	1.480000	1.300000	1.400000	+5.263%	3,512	-51.429%
2025-05-07	1.300000	1.330000	1.300000	1.330000	+0.758%	643	-48.872%
2025-05-06	1.290000	1.390200	1.180000	1.320000	+1.538%	21,202	-48.485%
2025-05-05	1.267400	1.310000	1.262300	1.300000	-2.985%	2,967	-47.692%
2025-05-02	1.260000	1.350000	1.260000	1.340000	+7.200%	4,481	-49.254%
2025-05-01	1.240000	1.350000	1.140000	1.250000	0.000%	14,854	-45.600%
2025-04-30	1.210000	1.250000	1.210000	1.250000	+4.167%	541	-45.600%
2025-04-29	1.180000	1.220000	1.150000	1.200000	+9.081%	6,427	-43.333%
2025-04-28	1.140000	1.210000	1.100000	1.100100	-9.828%	7,740	-38.187%
2025-04-25	1.175000	1.220000	1.120000	1.220000	0.000%	6,957	-44.262%
2025-04-24	1.220000	1.220000	1.110100	1.220000	0.000%	16,684	-44.262%
2025-04-23	1.090000	1.220000	1.070000	1.220000	+0.826%	5,398	-44.262%
2025-04-22	1.130000	1.210000	1.070000	1.210000	0.000%	11,500	-43.802%
2025-04-21	1.150000	1.219900	1.090000	1.210000	0.000%	2,396	-43.802%
2025-04-17	1.210000	1.210000	1.210000	1.210000	-0.820%	764	-43.802%
2025-04-16	1.090000	1.220000	1.090000	1.220000	+5.172%	3,709	-44.262%
2025-04-15	1.090000	1.160400	1.090000	1.160000	+3.571%	3,812	-41.379%
2025-04-14	1.210000	1.220000	1.100000	1.120000	-4.282%	8,241	-39.286%
2025-04-11	1.079500	1.220000	1.040000	1.170100	+1.748%	77,106	-41.885%
2025-04-10	1.130500	1.160000	1.090000	1.150000	+0.349%	5,795	-40.870%
2025-04-09	1.150000	1.150000	1.080000	1.146000	-3.697%	5,929	-40.663%
2025-04-08	1.160000	1.220000	1.160000	1.190000	-2.459%	21,630	-42.857%
2025-04-07	1.070000	1.261400	1.070000	1.220000	+9.910%	3,630	-44.262%
2025-04-04	1.100000	1.330000	1.100000	1.110000	+2.768%	38,707	-38.739%
2025-04-03	1.180000	1.180000	1.080100	1.080100	-7.888%	6,133	-37.043%
2025-04-02	1.220000	1.220000	1.167300	1.172600	-2.689%	2,372	-42.009%
2025-04-01	1.280000	1.280000	1.205000	1.205000	-2.823%	4,555	-43.568%
2025-03-31	1.140000	1.463400	1.140000	1.240000	0.000%	8,629	-45.161%
2025-03-28	1.147900	1.240000	1.140100	1.240000	+8.496%	2,289	-45.161%
2025-03-27	1.210000	1.236800	1.142900	1.142900	-8.568%	7,902	-40.502%
2025-03-26	1.150000	1.386400	1.150000	1.250000	+5.932%	32,947	-45.600%
2025-03-25	1.140000	1.230000	1.140000	1.180000	-1.667%	3,700	-42.373%
2025-03-24	1.120000	1.220000	1.110000	1.200000	+7.143%	14,457	-43.333%
2025-03-21	1.131400	1.200000	1.120000	1.120000	-2.609%	3,717	-39.286%
2025-03-20	1.196700	1.240000	1.150000	1.150000	-3.943%	12,143	-40.870%
2025-03-19	1.117700	1.250000	1.117700	1.197200	+4.104%	19,451	-43.201%
2025-03-18	1.170000	1.170000	1.150000	1.150000	-7.161%	2,344	-40.870%
2025-03-17	1.117000	1.238700	1.090000	1.238700	+7.247%	2,399	-45.104%
2025-03-14	1.230000	1.230000	1.155000	1.155000	-5.328%	4,980	-41.126%
2025-03-13	1.100100	1.220000	1.100000	1.220000	+3.954%	7,218	-44.262%
2025-03-12	1.060000	1.173600	0.933600	1.173600	+6.691%	17,133	-42.059%
2025-03-11	1.113900	1.119400	1.060000	1.100000	-1.079%	2,728	-38.182%
2025-03-10	1.070000	1.140900	1.060000	1.112000	+2.018%	5,944	-38.849%
2025-03-07	1.150000	1.180000	1.090000	1.090000	0.000%	3,595	-37.615%
2025-03-06	1.199900	1.199900	1.050000	1.090000	-2.609%	5,167	-37.615%
2025-03-05	1.218300	1.220000	1.050000	1.119200	-0.956%	3,855	-39.242%
2025-03-04	1.070000	1.266700	0.955000	1.130000	+9.709%	2,979	-39.823%
2025-03-03	1.170000	1.170000	0.945100	1.030000	-8.850%	20,239	-33.981%
2025-02-28	1.260000	1.260000	1.110100	1.130000	-11.024%	16,068	-39.823%
2025-02-27	1.271100	1.279400	1.270000	1.270000	-5.224%	1,788	-46.457%
2025-02-26	1.290000	1.359900	1.253300	1.340000	+4.688%	5,547	-49.254%
2025-02-25	1.196800	1.289200	1.196800	1.280000	+7.563%	3,617	-46.875%
2025-02-24	1.240000	1.241300	1.190000	1.190000	-6.299%	12,908	-42.857%
2025-02-21	1.349800	1.368300	1.210100	1.270000	-0.517%	13,744	-46.457%
2025-02-20	1.290000	1.360000	1.200000	1.276600	-4.138%	13,281	-46.734%
2025-02-19	1.330000	1.331700	1.290000	1.331700	+1.463%	3,441	-48.937%
2025-02-18	1.252700	1.390000	1.252600	1.312500	+5.847%	7,854	-48.190%
2025-02-14	1.380500	1.388400	1.240000	1.240000	0.000%	10,178	-45.161%
2025-02-13	1.260000	1.270000	1.220000	1.240000	-2.362%	14,509	-45.161%
2025-02-12	1.300000	1.340500	1.270000	1.270000	-1.550%	1,090	-46.457%
2025-02-11	1.290000	1.290000	1.290000	1.290000	+1.896%	167	-47.287%
2025-02-10	1.320000	1.359900	1.260000	1.266000	-4.091%	9,266	-46.288%
2025-02-07	1.325000	1.370000	1.280000	1.320000	-0.752%	20,812	-48.485%
2025-02-06	1.371700	1.371800	1.320000	1.330000	-4.317%	8,971	-48.872%
2025-02-05	1.430000	1.430000	1.360000	1.390000	-2.113%	3,281	-51.079%
2025-02-04	1.350000	1.420000	1.350000	1.420000	+2.158%	5,952	-52.113%
2025-02-03	1.480800	1.489200	1.390000	1.390000	-6.711%	11,074	-51.079%
2025-01-31	1.450000	1.548800	1.450000	1.490000	+2.759%	2,601	-54.362%
2025-01-30	1.590000	1.590000	1.436400	1.450000	-3.010%	4,002	-53.103%
2025-01-29	1.450000	1.520000	1.400000	1.495000	+0.775%	9,866	-54.515%
2025-01-28	1.490000	1.509900	1.465000	1.483500	-0.436%	2,400	-54.162%
2025-01-27	1.430000	1.490000	1.418600	1.490000	0.000%	11,297	-54.362%
2025-01-24	1.440000	1.510000	1.410300	1.490000	+0.676%	14,531	-54.362%
2025-01-23	1.450000	1.500000	1.390000	1.480000	+0.680%	9,843	-54.054%
2025-01-22	1.460000	1.480000	1.395000	1.470000	+1.379%	23,785	-53.741%
2025-01-21	1.540000	1.600000	1.420000	1.450000	-7.643%	20,443	-53.103%

.dark-mode .q2Df8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2Df8Z{ color: #333333; background-color: white; border: 2px solid #333333; }FEBOFenbo Holdings Limited Class Astock NASDAQ

FEBO
Fenbo Holdings Limited Class A
stock NASDAQ