Daily trading records

Fenbo Holdings Historical Stock Prices by Trading Day

Fenbo Holdings daily open, high, low, close, volume and prior-session price cha…

Direct answer

Review 60 recent trading days for Fenbo Holdings.

The verified trading-day record runs from June 1, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Fenbo Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Fenbo Holdings's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.70%

From the August 21, 2026 close of $0.71 to $0.715 on August 28, 2026.

20-session performance

-19.66%

From the July 31, 2026 close of $0.89 to $0.715 on August 28, 2026.

60-session performance

-15.13%

From the May 29, 2026 close of $0.8425 to $0.715 on August 28, 2026.

Fenbo Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.7316$0.7316$0.70$0.7151,809-$0.005 (-0.69%)
$0.72$0.72$0.72$0.72459$0.00 (0.00%)
$0.722$0.733$0.72$0.722,314+$0.0075 (+1.06%)
$0.6996$0.725$0.6995$0.71255,678+$0.0129 (+1.84%)
$0.7051$0.798$0.66$0.699642,471-$0.0104 (-1.46%)
$0.765$0.765$0.7056$0.7130,413-$0.055 (-7.19%)
$0.78$0.78$0.7502$0.7652,427-$0.015 (-1.92%)
$0.7875$0.7875$0.78$0.786,310+$0.0029 (+0.37%)
$0.7505$0.80$0.75$0.77714,740+$0.037 (+5.00%)
$0.76$0.78$0.7301$0.74019,481-$0.0199 (-2.62%)
$0.77$0.77$0.76$0.762,774$0.00 (0.00%)
$0.79$0.85$0.76$0.765,431+$0.01 (+1.33%)
$0.79$0.804$0.75$0.7512,695-$0.05 (-6.25%)
$0.80$0.80$0.79$0.805,032+$0.0001 (+0.01%)
$0.79$0.7999$0.79$0.7999545+$0.0049 (+0.62%)
$0.80$0.80$0.79$0.795989+$0.005 (+0.63%)
$0.81$0.81$0.79$0.795,750-$0.02 (-2.47%)
$0.83$0.83$0.81$0.814,622-$0.07 (-7.95%)
$0.85$0.91$0.83$0.8811,306+$0.03 (+3.53%)
$0.90$0.91$0.85$0.8512,141-$0.04 (-4.49%)
$0.8997$0.90$0.80$0.894,794+$0.0591 (+7.11%)
$0.8308$0.8309$0.7107$0.830912,775+$0.1203 (+16.93%)
$0.845$0.90$0.71$0.71064,313-$0.1394 (-16.40%)
$0.90$0.91$0.711$0.8512,190+$0.099 (+13.18%)
$0.9068$0.9068$0.73$0.7513,667-$0.1208 (-13.85%)
$0.7872$0.91$0.7605$0.871815,710+$0.1068 (+13.95%)
$0.8331$0.84$0.7105$0.7658,644+$0.085 (+12.50%)
$0.84$0.84$0.68$0.687,454-$0.13 (-16.05%)
$0.81$0.81$0.81$0.81427$0.00 (0.00%)
$0.81$0.81$0.81$0.816,131$0.00 (0.00%)
$0.81$0.81$0.81$0.81208-$0.04 (-4.71%)
$0.81$0.85$0.81$0.851,043+$0.04 (+4.94%)
$0.8101$0.84$0.81$0.818,095$0.00 (0.00%)
$0.81$0.82$0.81$0.812,466-$0.01 (-1.22%)
$0.82$0.82$0.82$0.82528-$0.0399 (-4.64%)
$0.84$0.8599$0.84$0.8599379-$0.0148 (-1.69%)
$0.92$0.92$0.8747$0.8747634-$0.0353 (-3.88%)
$0.83$0.91$0.83$0.912,629-$0.0397 (-4.19%)
$0.7634$0.95$0.7634$0.94981,545+$0.0577 (+6.47%)
$0.7633$0.93$0.7633$0.8926,438+$0.0454 (+5.36%)
$0.8123$0.8466$0.8123$0.8466499-$0.0063 (-0.74%)
$0.8529$0.8529$0.8529$0.85292,613-$0.0591 (-6.48%)
$0.82$0.9627$0.8123$0.91216,284+$0.052 (+6.05%)
$0.8201$0.8903$0.8201$0.8616,793+$0.04 (+4.88%)
$0.82$0.8599$0.82$0.828,461-$0.0647 (-7.31%)
$0.914$1.00$0.8847$0.88476,687-$0.0679 (-7.13%)
$0.9521$0.9995$0.9253$0.95265,305-$0.0674 (-6.61%)
$0.8922$1.03$0.83$1.02129,463+$0.107 (+11.72%)
$0.9031$0.913$0.903$0.9134,065-$0.037 (-3.89%)
$0.905$0.97$0.905$0.951,729+$0.047 (+5.20%)
$0.969$1.0322$0.903$0.9037,787-$0.147 (-14.00%)
$0.97$1.07$0.93$1.0511,154+$0.03 (+2.94%)
$1.03$1.08$0.98$1.0228,224-$0.15 (-12.82%)
$0.879$1.23$0.8416$1.17264,487+$0.21 (+21.87%)
$0.81$0.962$0.749$0.964,212,631+$0.12 (+14.29%)
$0.8633$0.8633$0.84$0.841,125-$0.049 (-5.51%)
$0.8401$0.889$0.84$0.8899,246+$0.029 (+3.37%)
$0.8401$0.8859$0.8401$0.862,110-$0.0049 (-0.57%)
$0.8688$0.8688$0.85$0.86494,261+$0.0249 (+2.96%)
$0.8678$0.8678$0.84$0.848,050-$0.0025 (-0.30%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Fenbo Holdings company profile.Review Fenbo Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Fenbo Holdings's latest verified closing price?

Fenbo Holdings closed at $0.715 on August 28, 2026.

What period does Fenbo Holdings's price history cover?

The page shows 60 verified sessions from June 1, 2026 through August 28, 2026.

What data is included in Fenbo Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Fenbo Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Fenbo Holdings's daily prices?

Daily aggregate prices are provided by Polygon.