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 |
| Jan 23, 2024 | $6.10 | $6.35 | $5.97 | $6.34 | 9 969 |
| Jan 22, 2024 | $6.27 | $6.27 | $5.70 | $6.00 | 19 475 |
| Jan 19, 2024 | $6.46 | $6.46 | $6.23 | $6.24 | 14 221 |
| Jan 18, 2024 | $6.55 | $6.60 | $6.18 | $6.33 | 19 816 |
| Jan 17, 2024 | $6.21 | $6.45 | $6.21 | $6.45 | 6 646 |
| Jan 16, 2024 | $6.31 | $6.43 | $6.21 | $6.24 | 8 174 |
| Jan 12, 2024 | $6.31 | $6.41 | $6.31 | $6.31 | 3 372 |
| Jan 11, 2024 | $6.32 | $6.40 | $6.20 | $6.31 | 17 510 |
| Jan 10, 2024 | $6.37 | $6.59 | $6.36 | $6.43 | 15 599 |
| Jan 09, 2024 | $6.50 | $6.65 | $6.36 | $6.46 | 15 923 |
| Jan 08, 2024 | $6.41 | $6.66 | $6.35 | $6.56 | 11 796 |
| Jan 05, 2024 | $6.35 | $6.55 | $6.25 | $6.54 | 18 403 |
| Jan 04, 2024 | $6.44 | $6.65 | $6.31 | $6.38 | 14 885 |
| Jan 03, 2024 | $6.57 | $6.63 | $6.39 | $6.56 | 15 095 |
| Jan 02, 2024 | $6.50 | $6.66 | $6.40 | $6.40 | 20 163 |
| Dec 29, 2023 | $6.41 | $6.65 | $6.41 | $6.65 | 8 343 |
| Dec 28, 2023 | $6.59 | $6.67 | $6.50 | $6.50 | 10 612 |
| Dec 27, 2023 | $6.62 | $6.75 | $6.49 | $6.69 | 21 329 |
| Dec 26, 2023 | $6.31 | $6.78 | $6.11 | $6.76 | 46 193 |
| Dec 22, 2023 | $6.21 | $6.41 | $6.07 | $6.41 | 35 135 |
| Dec 21, 2023 | $6.25 | $6.37 | $6.10 | $6.12 | 18 313 |
| Dec 20, 2023 | $6.60 | $6.70 | $6.07 | $6.37 | 19 368 |
| Dec 19, 2023 | $6.83 | $7.08 | $6.54 | $6.70 | 34 515 |
| Dec 18, 2023 | $5.69 | $6.65 | $5.30 | $6.65 | 51 566 |
| Dec 15, 2023 | $6.39 | $6.43 | $5.19 | $5.25 | 63 002 |
