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 |
| Dec 14, 2023 | $6.61 | $6.76 | $6.28 | $6.28 | 18 035 |
| Dec 13, 2023 | $6.67 | $6.85 | $6.48 | $6.48 | 10 285 |
| Dec 12, 2023 | $7.21 | $7.22 | $6.49 | $6.68 | 19 846 |
| Dec 11, 2023 | $7.13 | $7.36 | $7.13 | $7.29 | 27 673 |
| Dec 08, 2023 | $6.99 | $7.48 | $6.91 | $7.36 | 26 587 |
| Dec 07, 2023 | $7.25 | $7.25 | $6.82 | $7.11 | 30 681 |
| Dec 06, 2023 | $6.38 | $7.13 | $6.30 | $6.95 | 18 773 |
| Dec 05, 2023 | $6.41 | $6.57 | $6.26 | $6.26 | 9 679 |
| Dec 04, 2023 | $6.44 | $6.63 | $6.44 | $6.46 | 8 803 |
| Dec 01, 2023 | $6.51 | $6.72 | $6.44 | $6.47 | 7 589 |
| Nov 30, 2023 | $6.66 | $6.73 | $6.52 | $6.52 | 6 464 |
| Nov 29, 2023 | $6.70 | $6.82 | $6.65 | $6.79 | 11 500 |
| Nov 28, 2023 | $6.70 | $6.89 | $6.65 | $6.65 | 11 733 |
| Nov 27, 2023 | $6.91 | $6.91 | $6.70 | $6.74 | 7 627 |
| Nov 24, 2023 | $7.02 | $7.02 | $6.83 | $7.02 | 1 025 |
| Nov 22, 2023 | $6.99 | $7.05 | $6.72 | $6.88 | 8 525 |
| Nov 21, 2023 | $7.06 | $7.11 | $6.92 | $7.01 | 15 079 |
| Nov 20, 2023 | $7.02 | $7.13 | $6.86 | $6.89 | 15 959 |
| Nov 17, 2023 | $7.05 | $7.29 | $6.82 | $6.82 | 25 735 |
| Nov 16, 2023 | $7.06 | $7.37 | $7.04 | $7.23 | 9 203 |
| Nov 15, 2023 | $7.05 | $7.10 | $6.90 | $7.10 | 5 050 |
| Nov 14, 2023 | $6.65 | $7.09 | $6.65 | $6.91 | 6 336 |
| Nov 13, 2023 | $6.52 | $6.99 | $6.52 | $6.80 | 18 074 |
| Nov 10, 2023 | $6.75 | $7.06 | $6.75 | $7.05 | 9 596 |
| Nov 09, 2023 | $6.92 | $7.15 | $6.71 | $6.85 | 13 400 |
