NASDAQ:FANH
CNinsure Inc Stock Price (Quote)
$3.42
-0.110 (-3.12%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.38 | $5.48 | Friday, 26th Apr 2024 FANH stock ended at $3.42. This is 3.12% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.16% from a day low at $3.42 to a day high of $3.84. |
| 90 days | $3.38 | $6.59 | |
| 52 weeks | $3.38 | $8.79 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.53 | $3.84 | $3.42 | $3.42 | 5 459 |
| Apr 25, 2024 | $3.54 | $3.59 | $3.43 | $3.53 | 2 958 |
| Apr 24, 2024 | $3.58 | $3.67 | $3.55 | $3.55 | 4 117 |
| Apr 23, 2024 | $3.58 | $3.69 | $3.47 | $3.54 | 7 091 |
| Apr 22, 2024 | $3.50 | $3.53 | $3.48 | $3.50 | 1 735 |
| Apr 19, 2024 | $3.62 | $3.69 | $3.43 | $3.50 | 8 029 |
| Apr 18, 2024 | $3.50 | $3.53 | $3.41 | $3.41 | 4 092 |
| Apr 17, 2024 | $3.38 | $3.58 | $3.38 | $3.51 | 9 782 |
| Apr 16, 2024 | $3.70 | $4.13 | $3.38 | $3.38 | 57 561 |
| Apr 15, 2024 | $4.08 | $4.34 | $3.70 | $3.70 | 27 592 |
| Apr 12, 2024 | $4.16 | $4.37 | $4.00 | $4.05 | 9 148 |
| Apr 11, 2024 | $4.14 | $4.59 | $4.14 | $4.16 | 5 241 |
| Apr 10, 2024 | $4.20 | $4.31 | $4.12 | $4.14 | 57 386 |
| Apr 09, 2024 | $4.60 | $4.64 | $4.20 | $4.20 | 28 810 |
| Apr 08, 2024 | $4.49 | $4.72 | $4.49 | $4.60 | 6 936 |
| Apr 05, 2024 | $4.41 | $4.64 | $4.41 | $4.50 | 15 033 |
| Apr 04, 2024 | $4.59 | $4.76 | $4.41 | $4.41 | 13 582 |
| Apr 03, 2024 | $4.60 | $4.87 | $4.59 | $4.62 | 27 660 |
| Apr 02, 2024 | $4.87 | $4.87 | $4.58 | $4.58 | 25 068 |
| Apr 01, 2024 | $4.80 | $5.48 | $4.65 | $4.88 | 47 616 |
| Mar 28, 2024 | $4.67 | $4.92 | $4.64 | $4.75 | 8 457 |
| Mar 27, 2024 | $4.50 | $4.73 | $4.50 | $4.60 | 18 338 |
| Mar 26, 2024 | $4.44 | $4.69 | $4.44 | $4.54 | 4 194 |
| Mar 25, 2024 | $4.35 | $4.58 | $4.24 | $4.45 | 53 163 |
| Mar 22, 2024 | $4.74 | $4.80 | $4.37 | $4.41 | 12 627 |
