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 |
| Oct 04, 2023 | $7.35 | $7.48 | $7.13 | $7.36 | 24 098 |
| Oct 03, 2023 | $7.29 | $7.33 | $7.06 | $7.16 | 10 372 |
| Oct 02, 2023 | $7.30 | $7.38 | $7.07 | $7.38 | 13 583 |
| Sep 29, 2023 | $7.47 | $7.72 | $7.07 | $7.21 | 32 918 |
| Sep 28, 2023 | $7.62 | $7.68 | $7.35 | $7.35 | 35 198 |
| Sep 27, 2023 | $7.42 | $7.73 | $7.41 | $7.60 | 19 283 |
| Sep 26, 2023 | $7.45 | $7.55 | $7.32 | $7.45 | 25 832 |
| Sep 25, 2023 | $7.36 | $7.54 | $7.23 | $7.45 | 23 726 |
| Sep 22, 2023 | $7.33 | $7.35 | $7.13 | $7.35 | 17 911 |
| Sep 21, 2023 | $7.15 | $7.29 | $7.04 | $7.17 | 19 151 |
| Sep 20, 2023 | $7.39 | $7.42 | $7.02 | $7.35 | 34 178 |
| Sep 19, 2023 | $7.01 | $7.45 | $7.05 | $7.29 | 31 788 |
| Sep 18, 2023 | $7.39 | $7.45 | $7.01 | $7.24 | 23 758 |
| Sep 15, 2023 | $7.29 | $7.49 | $7.17 | $7.42 | 63 139 |
| Sep 14, 2023 | $7.45 | $7.46 | $7.14 | $7.38 | 29 134 |
| Sep 13, 2023 | $7.29 | $7.45 | $7.11 | $7.36 | 29 042 |
| Sep 12, 2023 | $7.25 | $7.42 | $7.05 | $7.30 | 32 654 |
| Sep 11, 2023 | $6.95 | $7.39 | $6.92 | $7.26 | 50 085 |
| Sep 08, 2023 | $7.30 | $7.42 | $6.84 | $7.12 | 40 235 |
| Sep 07, 2023 | $6.70 | $7.28 | $6.64 | $6.97 | 26 007 |
| Sep 06, 2023 | $7.21 | $7.52 | $6.81 | $7.17 | 44 777 |
| Sep 05, 2023 | $7.18 | $7.25 | $6.86 | $7.24 | 61 215 |
| Sep 01, 2023 | $7.12 | $7.25 | $6.71 | $7.25 | 81 759 |
| Aug 31, 2023 | $6.89 | $7.21 | $6.52 | $6.71 | 65 093 |
| Aug 30, 2023 | $6.30 | $7.76 | $6.30 | $7.11 | 185 713 |
