Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fenbo Holdings Limited - Ordinary Shares (NQ: FEBO )

2.184 +0.234 (+12.03%)
Streaming Delayed Price Updated: 10:32 AM EST, Nov 25, 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 22, 2024 2.140 2.140 1.950 1.950 40,424 -0.24(-10.96%)
Nov 21, 2024 2.070 2.190 1.980 2.190 31,453 +0.06(+2.82%)
Nov 20, 2024 2.030 2.140 1.950 2.130 9,912 +0.13(+6.51%)
Nov 19, 2024 1.910 2.200 1.910 2.000 52,923 +0.10(+5.25%)
Nov 18, 2024 2.420 2.470 1.680 1.900 126,166 -0.52(-21.49%)
Nov 15, 2024 2.710 2.731 2.147 2.420 66,254 -0.29(-10.70%)
Nov 14, 2024 2.890 3.010 2.630 2.710 40,022 -0.16(-5.57%)
Nov 13, 2024 2.790 2.900 2.050 2.870 200,973 +0.07(+2.50%)
Nov 12, 2024 3.180 3.180 2.780 2.800 68,084 -0.54(-16.09%)
Nov 11, 2024 3.200 3.340 3.010 3.337 25,236 +0.10(+2.99%)
Nov 08, 2024 3.300 3.300 3.100 3.240 9,587 +0.11(+3.51%)
Nov 07, 2024 3.420 3.463 3.010 3.130 50,774 -0.27(-7.94%)
Nov 06, 2024 3.250 3.540 3.250 3.400 30,843 +0.20(+6.25%)
Nov 05, 2024 3.590 3.650 2.940 3.200 95,781 -0.34(-9.60%)
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.