Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fenbo Holdings (FEBO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.9347 1.06 0.9347 1.06 420
15th Dec 2025 (Mon) 0.9347 1.39 0.8461 1.06 65,659
12th Dec 2025 (Fri) 0.894 0.894 0.86 0.86 235
11th Dec 2025 (Thu) 0.87 0.89 0.87 0.89 110
10th Dec 2025 (Wed) 0.894 0.894 0.894 0.84 293
9th Dec 2025 (Tue) 0.8576 0.898 0.825 0.836 1,527
8th Dec 2025 (Mon) 0.77 0.85 0.77 0.7802 700
5th Dec 2025 (Fri) 0.713 0.716 0.713 0.716 0
4th Dec 2025 (Thu) 0.713 0.735 0.713 0.735 0
3rd Dec 2025 (Wed) 0.713 0.735 0.713 0.735 0
2nd Dec 2025 (Tue) 0.713 0.713 0.713 0.713 544
1st Dec 2025 (Mon) 0.715 0.735 0.715 0.735 0
28th Nov 2025 (Fri) 0.715 0.715 0.715 0.715 200
27th Nov 2025 (Thu) 0.735 0.735 0.735 0.7151 794
26th Nov 2025 (Wed) 0.735 0.735 0.735 0.7151 5,010
25th Nov 2025 (Tue) 0.715 0.715 0.715 0.74 544
24th Nov 2025 (Mon) 0.745 0.745 0.696 0.696 0
21st Nov 2025 (Fri) 0.745 0.745 0.7111 0.7111 0
20th Nov 2025 (Thu) 0.745 0.745 0.6621 0.6621 0
19th Nov 2025 (Wed) 0.745 0.745 0.6621 0.6621 0
18th Nov 2025 (Tue) 0.745 0.745 0.74 0.74 0
17th Nov 2025 (Mon) 0.745 0.745 0.6975 0.6975 0
14th Nov 2025 (Fri) 0.745 0.7595 0.745 0.7595 0
13th Nov 2025 (Thu) 0.745 0.75 0.7395 0.75 1,461
12th Nov 2025 (Wed) 0.701 0.701 0.701 0.71 0
11th Nov 2025 (Tue) 0.80 0.80 0.70 0.70 0
10th Nov 2025 (Mon) 0.80 0.80 0.6943 0.6943 0
7th Nov 2025 (Fri) 0.80 0.80 0.7001 0.68 1,400
6th Nov 2025 (Thu) 0.7554 0.7554 0.7554 0.7554 942
5th Nov 2025 (Wed) 0.7512 0.7527 0.7512 0.7554 280
4th Nov 2025 (Tue) 0.763 0.763 0.75 0.75 0
3rd Nov 2025 (Mon) 0.763 0.763 0.75 0.75 1,500
31st Oct 2025 (Fri) 0.80 0.8187 0.78 0.78 259
30th Oct 2025 (Thu) 0.795 0.8198 0.79 0.8198 1,596
29th Oct 2025 (Wed) 0.80 0.8317 0.77 0.7641 4,612
28th Oct 2025 (Tue) 0.77 0.7849 0.77 0.7849 9
27th Oct 2025 (Mon) 0.77 0.8175 0.77 0.8001 16,250
24th Oct 2025 (Fri) 0.75 0.77 0.75 0.77 1
23rd Oct 2025 (Thu) 0.75 0.75 0.75 0.80 525
22nd Oct 2025 (Wed) 0.75 0.8396 0.72 0.796 308
21st Oct 2025 (Tue) 0.73 0.73 0.73 0.7181 72
20th Oct 2025 (Mon) 0.7056 0.7178 0.7056 0.7178 1,350
17th Oct 2025 (Fri) 0.7497 0.759 0.70 0.75 644
16th Oct 2025 (Thu) 0.7498 0.7498 0.7048 0.7449 140
FTSE 100 Latest
Value9,719.01
Change-32.30