NASDAQ:FANH
CNinsure Inc Stock Price (Quote)
$3.25
-0.0500 (-1.52%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.13 | $4.64 | Thursday, 9th May 2024 FANH stock ended at $3.25. This is 1.52% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.72% from a day low at $3.23 to a day high of $3.35. |
| 90 days | $3.13 | $6.59 | |
| 52 weeks | $3.13 | $8.79 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $8.16 | $8.29 | $8.05 | $8.26 | 22 811 |
| Jun 15, 2023 | $8.07 | $8.31 | $8.05 | $8.26 | 39 150 |
| Jun 14, 2023 | $7.80 | $8.21 | $7.80 | $8.15 | 55 142 |
| Jun 13, 2023 | $7.86 | $7.98 | $7.69 | $7.80 | 39 566 |
| Jun 12, 2023 | $7.68 | $8.06 | $7.59 | $7.85 | 37 888 |
| Jun 09, 2023 | $7.62 | $7.83 | $7.45 | $7.69 | 107 321 |
| Jun 08, 2023 | $7.95 | $8.21 | $7.51 | $7.62 | 148 254 |
| Jun 07, 2023 | $7.58 | $8.20 | $7.58 | $7.95 | 61 406 |
| Jun 06, 2023 | $8.06 | $8.06 | $7.46 | $7.68 | 109 722 |
| Jun 05, 2023 | $8.30 | $8.33 | $7.88 | $7.88 | 71 501 |
| Jun 02, 2023 | $8.04 | $8.32 | $7.70 | $8.29 | 163 086 |
| Jun 01, 2023 | $7.83 | $8.08 | $7.45 | $8.03 | 125 368 |
| May 31, 2023 | $8.54 | $8.54 | $7.79 | $8.00 | 164 060 |
| May 30, 2023 | $7.10 | $8.79 | $6.85 | $8.32 | 410 056 |
| May 26, 2023 | $6.96 | $7.49 | $6.47 | $6.51 | 75 006 |
| May 25, 2023 | $7.31 | $7.53 | $6.99 | $7.31 | 50 252 |
| May 24, 2023 | $7.97 | $7.97 | $7.09 | $7.30 | 51 572 |
| May 23, 2023 | $7.46 | $7.90 | $7.40 | $7.61 | 36 462 |
| May 22, 2023 | $7.56 | $7.65 | $7.32 | $7.50 | 28 832 |
| May 19, 2023 | $7.75 | $8.02 | $7.44 | $7.53 | 34 465 |
| May 18, 2023 | $7.35 | $7.70 | $7.29 | $7.70 | 30 117 |
| May 17, 2023 | $7.14 | $7.35 | $7.12 | $7.34 | 15 088 |
| May 16, 2023 | $7.00 | $7.29 | $7.00 | $7.19 | 41 662 |
| May 15, 2023 | $7.37 | $7.47 | $7.01 | $7.05 | 60 518 |
| May 12, 2023 | $7.49 | $7.55 | $6.97 | $7.30 | 59 172 |
