MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEBO — Fenbo Holdings Limited Class A Ordinary Shares
NasdaqFenbo Holdings Limited Class A Ordinary Shares
$0.63
-0.01(-1.72%)
- O
- 0.63
- H
- 0.68
- L
- 0.63
- V
- 9.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.63
Period Return-47.53%
Period High$1.49
Period Low$0.61
Avg Daily Volume65.0K
Total Trading Days365
FEBO — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.63 | $0.68 | $0.63 | $0.63 | $-0.01 | -1.72% | 9,777 | $0.65 | $0.63 $0.68 |
| Oct 1, 2026 | $0.63 | $0.67 | $0.63 | $0.65 | $-0.02 | -3.31% | 5,307 | $0.65 | $0.63 $0.67 |
| Sep 30, 2026 | $0.63 | $0.67 | $0.63 | $0.67 | $-0.00 | -0.01% | 948 | $0.65 | $0.63 $0.67 |
| Sep 29, 2026 | $0.63 | $0.70 | $0.63 | $0.67 | +$0.03 | +5.00% | 7,804 | $0.65 | $0.63 $0.70 |
| Sep 28, 2026 | $0.63 | $0.70 | $0.63 | $0.64 | $-0.05 | -7.77% | 8,050 | $0.64 | $0.63 $0.70 |
| Sep 25, 2026 | $0.63 | $0.69 | $0.63 | $0.69 | +$0.03 | +4.39% | 9,899 | $0.66 | $0.63 $0.69 |
| Sep 24, 2026 | $0.69 | $0.69 | $0.66 | $0.66 | +$0.01 | +1.49% | 13,418 | $0.67 | $0.66 $0.69 |
| Sep 23, 2026 | $0.67 | $0.73 | $0.65 | $0.65 | $-0.05 | -6.50% | 27,835 | $0.69 | $0.65 $0.73 |
| Sep 22, 2026 | $0.62 | $0.70 | $0.61 | $0.70 | +$0.04 | +5.56% | 34,858 | $0.65 | $0.61 $0.70 |
| Sep 21, 2026 | $0.63 | $0.68 | $0.61 | $0.66 | $-0.04 | -5.49% | 350,630 | $0.69 | $0.61 $0.68 |
| Sep 18, 2026 | $0.65 | $0.70 | $0.65 | $0.70 | +$0.03 | +4.04% | 2,448,475 | $0.84 | $0.65 $0.70 |
| Sep 17, 2026 | $0.67 | $0.70 | $0.67 | $0.67 | $-0.04 | -6.14% | 6,476 | $0.68 | $0.67 $0.70 |
| Sep 16, 2026 | $0.70 | $0.74 | $0.68 | $0.72 | $-0.01 | -0.96% | 41,272 | $0.71 | $0.68 $0.74 |
| Sep 15, 2026 | $0.69 | $0.72 | $0.69 | $0.72 | +$0.03 | +4.32% | 2,351 | $0.70 | $0.69 $0.72 |
| Sep 14, 2026 | $0.74 | $0.74 | $0.69 | $0.69 | $-0.05 | -6.45% | 1,160 | $0.72 | $0.69 $0.74 |
| Sep 11, 2026 | $0.74 | $0.74 | $0.67 | $0.74 | $-0.01 | -1.37% | 5,106 | $0.69 | $0.67 $0.74 |
| Sep 9, 2026 | $0.75 | $0.77 | $0.73 | $0.75 | +$0.03 | +4.17% | 1,767 | $0.75 | $0.73 $0.77 |
| Sep 8, 2026 | $0.71 | $0.72 | $0.71 | $0.72 | $-0.01 | -1.37% | 1,166 | $0.71 | $0.71 $0.72 |
| Sep 3, 2026 | $0.76 | $0.76 | $0.73 | $0.73 | +$0.02 | +2.82% | 449 | $0.75 | $0.73 $0.76 |
| Sep 2, 2026 | $0.71 | $0.74 | $0.71 | $0.71 | $-0.01 | -0.70% | 2,827 | $0.72 | $0.71 $0.74 |
| Sep 1, 2026 | $0.72 | $0.72 | $0.72 | $0.72 | +$0.00 | +0.00% | 213 | $0.71 | $0.72 $0.72 |
| Aug 31, 2026 | $0.72 | $0.72 | $0.72 | $0.72 | +$0.00 | +0.00% | 506 | $0.71 | $0.72 $0.72 |
| Aug 28, 2026 | $0.73 | $0.73 | $0.70 | $0.72 | $-0.01 | -0.69% | 1,809 | $0.72 | $0.70 $0.73 |
| Aug 27, 2026 | $0.72 | $0.72 | $0.72 | $0.72 | +$0.00 | +0.00% | 459 | $0.72 | $0.72 $0.72 |
| Aug 26, 2026 | $0.72 | $0.73 | $0.72 | $0.72 | +$0.01 | +1.05% | 2,314 | $0.73 | $0.72 $0.73 |
| Aug 25, 2026 | $0.70 | $0.73 | $0.70 | $0.71 | +$0.01 | +1.84% | 5,678 | $0.71 | $0.70 $0.73 |
| Aug 24, 2026 | $0.71 | $0.80 | $0.66 | $0.70 | $-0.01 | -1.46% | 42,471 | $0.70 | $0.66 $0.80 |
| Aug 21, 2026 | $0.77 | $0.77 | $0.71 | $0.71 | $-0.06 | -7.19% | 30,413 | $0.74 | $0.71 $0.77 |
| Aug 20, 2026 | $0.78 | $0.78 | $0.75 | $0.77 | $-0.02 | -1.92% | 2,427 | $0.77 | $0.75 $0.78 |
| Aug 19, 2026 | $0.79 | $0.79 | $0.78 | $0.78 | +$0.00 | +0.37% | 6,310 | $0.78 | $0.78 $0.79 |