NASDAQ:FANH
CNinsure Inc Stock Price (Quote)
$3.30
-0.0500 (-1.49%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.13 | $4.72 | Wednesday, 8th May 2024 FANH stock ended at $3.30. This is 1.49% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.94% from a day low at $3.15 to a day high of $3.40. |
| 90 days | $3.13 | $6.59 | |
| 52 weeks | $3.13 | $8.79 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $4.52 | $4.85 | $4.52 | $4.72 | 13 489 |
| Mar 20, 2024 | $4.56 | $4.77 | $4.51 | $4.57 | 50 691 |
| Mar 19, 2024 | $4.75 | $4.90 | $4.61 | $4.61 | 17 713 |
| Mar 18, 2024 | $4.68 | $4.94 | $4.68 | $4.71 | 35 508 |
| Mar 15, 2024 | $4.69 | $4.76 | $4.61 | $4.74 | 14 721 |
| Mar 14, 2024 | $4.96 | $5.18 | $4.70 | $4.81 | 29 489 |
| Mar 13, 2024 | $5.67 | $6.00 | $4.85 | $4.85 | 51 859 |
| Mar 12, 2024 | $5.75 | $6.59 | $5.51 | $5.62 | 182 499 |
| Mar 11, 2024 | $4.81 | $5.70 | $4.81 | $5.51 | 66 813 |
| Mar 08, 2024 | $4.95 | $5.23 | $4.80 | $4.85 | 28 396 |
| Mar 07, 2024 | $4.73 | $5.00 | $4.51 | $4.79 | 26 143 |
| Mar 06, 2024 | $4.68 | $4.72 | $4.61 | $4.63 | 24 468 |
| Mar 05, 2024 | $4.46 | $4.66 | $4.46 | $4.49 | 9 064 |
| Mar 04, 2024 | $4.68 | $4.76 | $4.32 | $4.32 | 31 562 |
| Mar 01, 2024 | $4.67 | $4.78 | $4.50 | $4.50 | 14 791 |
| Feb 29, 2024 | $4.60 | $4.90 | $4.60 | $4.66 | 9 735 |
| Feb 28, 2024 | $5.05 | $5.05 | $4.55 | $4.57 | 17 272 |
