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
19th Sep 2025 (Fri) 0.8005 0.8005 0.8005 0.788 109
18th Sep 2025 (Thu) 0.7943 0.7943 0.7943 0.7942 242
17th Sep 2025 (Wed) 0.789 0.789 0.789 0.76 100
16th Sep 2025 (Tue) 0.7717 0.7717 0.76 0.76 1,480
15th Sep 2025 (Mon) 0.7717 0.799 0.7716 0.8181 11,459
12th Sep 2025 (Fri) 0.7575 0.7575 0.7575 0.76 612
11th Sep 2025 (Thu) 0.78 0.79 0.765 0.79 6,872
10th Sep 2025 (Wed) 0.741 0.83 0.732 0.8104 16,896
9th Sep 2025 (Tue) 0.68 0.7445 0.67 0.745 21,254
8th Sep 2025 (Mon) 0.6915 0.6915 0.6915 0.6915 12,944
5th Sep 2025 (Fri) 0.68 0.7018 0.68 0.7018 85
4th Sep 2025 (Thu) 0.68 0.6903 0.68 0.6903 1,571
3rd Sep 2025 (Wed) 0.68 0.70 0.68 0.70 2,670
2nd Sep 2025 (Tue) 0.71 0.7192 0.71 0.7192 1,306
1st Sep 2025 (Mon) 0.71 0.7305 0.71 0.73 9,851
29th Aug 2025 (Fri) 0.71 0.7305 0.71 0.73 9,851
28th Aug 2025 (Thu) 0.725 0.74 0.70 0.7332 5,024
27th Aug 2025 (Wed) 0.7859 0.7949 0.75 0.7425 48,723
26th Aug 2025 (Tue) 0.7059 1.34 0.7059 0.90 971,134
25th Aug 2025 (Mon) 0.70 0.76 0.66 0.74 5,691
22nd Aug 2025 (Fri) 0.72 0.72 0.70 0.66 1,056
21st Aug 2025 (Thu) 0.70 0.70 0.70 0.653 101
20th Aug 2025 (Wed) 0.6899 0.7388 0.6899 0.6833 747
19th Aug 2025 (Tue) 0.71 0.71 0.71 0.71 161
18th Aug 2025 (Mon) 0.7305 0.7305 0.71 0.71 22
15th Aug 2025 (Fri) 0.7305 0.7305 0.7205 0.7205 0
14th Aug 2025 (Thu) 0.7305 0.7305 0.7225 0.7225 1,744
13th Aug 2025 (Wed) 0.7305 0.7305 0.7305 0.7305 187
12th Aug 2025 (Tue) 0.75 0.75 0.75 0.75 762
11th Aug 2025 (Mon) 0.74 0.74 0.74 0.7446 1,961
8th Aug 2025 (Fri) 0.7428 0.7428 0.7428 0.74 191
7th Aug 2025 (Thu) 0.7778 0.7778 0.7778 0.7777 219
6th Aug 2025 (Wed) 0.74 0.7612 0.74 0.7612 9,665
5th Aug 2025 (Tue) 0.74 0.74 0.74 0.7648 665
4th Aug 2025 (Mon) 0.801 0.801 0.801 0.755 114
1st Aug 2025 (Fri) 0.79 0.791 0.79 0.791 1,129
31st Jul 2025 (Thu) 1.00 1.00 0.66 0.79 23,070
30th Jul 2025 (Wed) 1.01 1.05 1.01 1.03 1,571
29th Jul 2025 (Tue) 1.08 1.08 1.01 1.0051 1,174
28th Jul 2025 (Mon) 1.05 1.05 1.00 1.0375 344
25th Jul 2025 (Fri) 1.11 1.11 1.06 1.06 58
24th Jul 2025 (Thu) 1.11 1.11 1.08 1.06 844
23rd Jul 2025 (Wed) 1.105 1.11 1.105 1.11 0
22nd Jul 2025 (Tue) 1.105 1.105 1.105 1.12 211
FTSE 100 Latest
Value9,216.67
Change-11.44