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 |
| Feb 28, 2024 | $5.05 | $5.05 | $4.55 | $4.57 | 17 272 |
| Feb 27, 2024 | $4.93 | $5.22 | $4.90 | $4.90 | 14 553 |
| Feb 26, 2024 | $5.21 | $5.27 | $5.07 | $5.08 | 7 257 |
| Feb 23, 2024 | $5.47 | $5.47 | $5.21 | $5.22 | 7 267 |
| Feb 22, 2024 | $5.21 | $5.49 | $5.20 | $5.20 | 13 340 |
| Feb 21, 2024 | $5.42 | $5.55 | $5.20 | $5.20 | 8 366 |
| Feb 20, 2024 | $6.00 | $6.00 | $5.25 | $5.29 | 23 893 |
| Feb 16, 2024 | $5.40 | $5.40 | $5.20 | $5.27 | 10 513 |
| Feb 15, 2024 | $5.44 | $5.53 | $5.27 | $5.40 | 12 924 |
| Feb 14, 2024 | $5.42 | $5.56 | $5.42 | $5.43 | 9 828 |
| Feb 13, 2024 | $5.54 | $5.56 | $5.29 | $5.49 | 13 382 |
| Feb 12, 2024 | $5.78 | $5.78 | $5.31 | $5.53 | 15 545 |
| Feb 09, 2024 | $5.58 | $5.70 | $5.45 | $5.50 | 12 437 |
| Feb 08, 2024 | $5.58 | $6.02 | $5.50 | $5.60 | 23 578 |
| Feb 07, 2024 | $5.80 | $5.85 | $5.50 | $5.51 | 14 482 |
| Feb 06, 2024 | $5.94 | $6.27 | $5.81 | $5.90 | 19 261 |
| Feb 05, 2024 | $5.90 | $6.10 | $5.80 | $5.97 | 19 131 |
| Feb 02, 2024 | $5.82 | $6.22 | $5.79 | $5.99 | 23 973 |
| Feb 01, 2024 | $5.82 | $5.85 | $5.66 | $5.82 | 13 702 |
| Jan 31, 2024 | $5.65 | $6.23 | $5.65 | $5.86 | 11 111 |
| Jan 30, 2024 | $5.95 | $6.25 | $5.94 | $6.20 | 6 224 |
| Jan 29, 2024 | $6.12 | $6.39 | $6.12 | $6.28 | 11 822 |
| Jan 26, 2024 | $6.20 | $6.54 | $6.20 | $6.36 | 10 511 |
| Jan 25, 2024 | $6.05 | $6.49 | $6.05 | $6.40 | 10 187 |
| Jan 24, 2024 | $6.28 | $6.37 | $5.95 | $6.27 | 14 640 |
