Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FEBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 12.875 | 0.57 | 4.67% | 12.21 | 12.875 | 12.1361 | 8,282 |
| May 24 2024 | 12.30 | 0.30 | 2.50% | 12.07 | 12.5997 | 12.07 | 4,311 |
| May 23 2024 | 12.00 | -0.33 | -2.69% | 12.40 | 12.77 | 12.00 | 5,172 |
| May 22 2024 | 12.3321 | -0.26 | -2.05% | 13.19 | 13.4999 | 12.3321 | 7,124 |
| May 21 2024 | 12.59 | 0.35 | 2.86% | 12.11 | 13.015 | 12.01 | 28,933 |
| May 20 2024 | 12.24 | -0.76 | -5.85% | 12.82 | 13.4409 | 11.50 | 12,043 |
| May 17 2024 | 13.00 | 0.14 | 1.09% | 13.06 | 13.06 | 12.50 | 3,563 |
| May 16 2024 | 12.86 | -0.43 | -3.24% | 13.29 | 14.05 | 12.86 | 22,238 |
| May 15 2024 | 13.29 | -1.68 | -11.19% | 15.10 | 15.14 | 12.9105 | 22,933 |
| May 14 2024 | 14.965 | 0.21 | 1.39% | 14.77 | 15.2575 | 14.13 | 31,448 |
| May 13 2024 | 14.76 | 1.33 | 9.86% | 13.40 | 15.13 | 13.40 | 39,243 |
| May 10 2024 | 13.435 | 0.93 | 7.47% | 12.70 | 13.77 | 12.40 | 43,465 |
| May 09 2024 | 12.501 | -0.11 | -0.86% | 12.69 | 13.09 | 12.501 | 4,206 |
| May 08 2024 | 12.61 | 0.43 | 3.53% | 11.84 | 12.7384 | 11.832 | 41,177 |
| May 07 2024 | 12.18 | -0.52 | -4.09% | 12.19 | 13.425 | 11.82 | 47,693 |
| May 06 2024 | 12.70 | 0.06 | 0.47% | 12.06 | 13.70 | 10.85 | 64,822 |
| May 03 2024 | 12.64 | 0.27 | 2.18% | 12.27 | 12.68 | 12.05 | 3,735 |
| May 02 2024 | 12.37 | -1.65 | -11.77% | 13.77 | 13.77 | 11.8045 | 20,090 |
| May 01 2024 | 14.02 | 0.34 | 2.49% | 13.84 | 14.4989 | 13.51 | 16,198 |
| Apr 30 2024 | 13.68 | -0.62 | -4.34% | 14.14 | 14.20 | 13.51 | 13,191 |
| Apr 29 2024 | 14.30 | 3.32 | 30.24% | 10.79 | 15.80 | 10.79 | 193,169 |
| Apr 26 2024 | 10.98 | -0.75 | -6.39% | 11.34 | 11.80 | 10.98 | 18,619 |
| Apr 25 2024 | 11.73 | 0.38 | 3.35% | 11.56 | 12.06 | 10.5001 | 27,792 |
| Apr 24 2024 | 11.35 | 0.10 | 0.92% | 11.38 | 12.9911 | 10.86 | 51,657 |
| Apr 23 2024 | 11.2465 | 1.24 | 12.40% | 10.03 | 11.59 | 10.03 | 21,293 |
| Apr 22 2024 | 10.0056 | 0.46 | 4.77% | 9.59 | 10.147 | 9.59 | 13,143 |
| Apr 19 2024 | 9.55 | 0.82 | 9.39% | 9.28 | 9.9899 | 9.28 | 12,537 |
| Apr 18 2024 | 8.73 | 0.25 | 2.97% | 8.68 | 9.30 | 8.68 | 10,317 |
| Apr 17 2024 | 8.4784 | -0.80 | -8.62% | 10.19 | 10.19 | 8.4784 | 19,653 |
| Apr 16 2024 | 9.278 | 0.56 | 6.46% | 8.89 | 9.89 | 8.89 | 9,199 |
| Apr 15 2024 | 8.715 | 0.56 | 6.82% | 8.21 | 9.2751 | 8.21 | 19,126 |
| Apr 12 2024 | 8.1583 | 0.14 | 1.72% | 7.95 | 8.936 | 7.95 | 21,126 |
| Apr 11 2024 | 8.02 | -0.05 | -0.56% | 8.12 | 8.295 | 8.00 | 1,488 |
| Apr 10 2024 | 8.065 | 0.37 | 4.88% | 7.9802 | 8.30 | 7.87 | 3,866 |
| Apr 09 2024 | 7.69 | 0.00 | 0.00% | 8.20 | 8.20 | 7.69 | 801 |
| Apr 08 2024 | 7.69 | -0.28 | -3.51% | 7.64 | 8.005 | 7.64 | 1,519 |
| Apr 05 2024 | 7.97 | -0.15 | -1.85% | 8.31 | 8.31 | 7.68 | 1,856 |
| Apr 04 2024 | 8.12 | -0.01 | -0.12% | 8.33 | 9.00 | 8.12 | 1,445 |
| Apr 03 2024 | 8.13 | 0.38 | 4.96% | 7.60 | 8.60 | 7.60 | 13,541 |
| Apr 02 2024 | 7.7459 | -0.60 | -7.18% | 8.33 | 8.70 | 7.31 | 11,114 |
| Apr 01 2024 | 8.345 | -0.44 | -5.02% | 8.67 | 8.82 | 8.305 | 5,135 |
| Mar 28 2024 | 8.786 | 0.10 | 1.15% | 8.69 | 8.82 | 8.48 | 5,289 |
| Mar 27 2024 | 8.6857 | 0.11 | 1.29% | 8.60 | 9.01 | 8.39 | 2,272 |
| Mar 26 2024 | 8.575 | 0.22 | 2.57% | 8.39 | 8.665 | 8.1901 | 1,852 |
| Mar 25 2024 | 8.36 | -0.82 | -8.93% | 8.82 | 8.915 | 8.3401 | 6,549 |
| Mar 22 2024 | 9.18 | 0.43 | 4.91% | 8.98 | 9.18 | 8.50 | 5,399 |
| Mar 21 2024 | 8.75 | -0.07 | -0.79% | 9.20 | 9.20 | 8.30 | 9,745 |
| Mar 20 2024 | 8.82 | -0.16 | -1.78% | 8.78 | 9.24 | 8.78 | 8,308 |
| Mar 19 2024 | 8.98 | 0.43 | 5.03% | 8.60 | 8.98 | 8.56 | 4,446 |
| Mar 18 2024 | 8.55 | -0.13 | -1.50% | 8.66 | 8.98 | 8.55 | 7,302 |
| Mar 15 2024 | 8.68 | -0.11 | -1.25% | 8.92 | 9.5627 | 8.4001 | 8,276 |
| Mar 14 2024 | 8.79 | -0.61 | -6.49% | 9.77 | 9.77 | 8.1001 | 10,021 |
| Mar 13 2024 | 9.4001 | -0.02 | -0.26% | 9.39 | 9.7299 | 9.105 | 5,636 |
| Mar 12 2024 | 9.425 | 0.20 | 2.12% | 9.30 | 10.41 | 9.15 | 27,405 |
| Mar 11 2024 | 9.2295 | 0.23 | 2.55% | 9.00 | 9.2847 | 9.00 | 3,640 |
| Mar 08 2024 | 9.00 | 0.12 | 1.29% | 8.81 | 9.19 | 8.81 | 9,408 |
| Mar 07 2024 | 8.885 | 0.54 | 6.41% | 8.25 | 8.90 | 8.25 | 11,553 |
| Mar 06 2024 | 8.35 | -0.04 | -0.42% | 8.05 | 8.45 | 8.05 | 16,136 |
| Mar 05 2024 | 8.385 | 0.20 | 2.38% | 8.12 | 8.70 | 8.07 | 4,722 |
| Mar 04 2024 | 8.19 | -0.07 | -0.85% | 8.53 | 8.53 | 8.18 | 4,351 |
| Mar 01 2024 | 8.26 | 0.14 | 1.72% | 8.03 | 8.45 | 8.03 | 1,900 |
| Feb 29 2024 | 8.12 | -0.20 | -2.40% | 8.5416 | 8.578 | 8.12 | 3,934 |
