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 |
| Nov 07, 2023 | $6.80 | $6.97 | $6.70 | $6.70 | 10 667 |
| Nov 06, 2023 | $6.91 | $7.09 | $6.79 | $6.85 | 7 474 |
| Nov 03, 2023 | $7.03 | $7.06 | $6.75 | $6.86 | 10 569 |
| Nov 02, 2023 | $6.82 | $7.08 | $6.70 | $6.98 | 8 644 |
| Nov 01, 2023 | $6.77 | $6.79 | $6.55 | $6.68 | 19 066 |
| Oct 31, 2023 | $7.03 | $7.22 | $6.55 | $6.57 | 37 576 |
| Oct 30, 2023 | $7.09 | $7.30 | $7.06 | $7.14 | 9 023 |
| Oct 27, 2023 | $7.40 | $7.45 | $7.10 | $7.13 | 8 748 |
| Oct 26, 2023 | $7.27 | $7.40 | $7.27 | $7.27 | 2 314 |
| Oct 25, 2023 | $7.41 | $7.46 | $7.30 | $7.31 | 2 278 |
| Oct 24, 2023 | $7.22 | $7.30 | $7.07 | $7.30 | 10 940 |
| Oct 23, 2023 | $7.11 | $7.20 | $7.00 | $7.16 | 9 053 |
| Oct 20, 2023 | $7.12 | $7.15 | $6.90 | $7.07 | 6 122 |
| Oct 19, 2023 | $7.10 | $7.10 | $6.86 | $7.09 | 26 890 |
| Oct 18, 2023 | $7.17 | $7.23 | $6.96 | $7.05 | 32 864 |
| Oct 17, 2023 | $7.38 | $7.42 | $7.13 | $7.30 | 22 954 |
| Oct 16, 2023 | $7.19 | $7.42 | $7.15 | $7.27 | 15 740 |
| Oct 13, 2023 | $7.10 | $7.27 | $7.10 | $7.27 | 9 005 |
| Oct 12, 2023 | $7.20 | $7.51 | $7.05 | $7.21 | 24 189 |
| Oct 11, 2023 | $7.38 | $7.38 | $7.30 | $7.30 | 1 501 |
| Oct 10, 2023 | $7.35 | $7.45 | $7.31 | $7.31 | 10 185 |
| Oct 09, 2023 | $7.45 | $7.45 | $7.18 | $7.33 | 13 177 |
| Oct 06, 2023 | $7.29 | $7.54 | $7.29 | $7.43 | 5 339 |
| Oct 05, 2023 | $7.44 | $7.46 | $7.01 | $7.36 | 10 436 |
| Oct 04, 2023 | $7.35 | $7.48 | $7.13 | $7.36 | 24 098 |
