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 |
| Aug 29, 2023 | $6.22 | $6.35 | $5.98 | $6.35 | 37 700 |
| Aug 28, 2023 | $6.00 | $6.21 | $6.00 | $6.21 | 19 881 |
| Aug 25, 2023 | $6.02 | $6.10 | $5.78 | $6.01 | 25 416 |
| Aug 24, 2023 | $5.66 | $6.04 | $5.66 | $6.02 | 28 073 |
| Aug 23, 2023 | $5.77 | $6.14 | $5.67 | $5.84 | 34 883 |
| Aug 22, 2023 | $5.92 | $6.19 | $5.65 | $5.73 | 43 554 |
| Aug 21, 2023 | $5.84 | $6.07 | $5.65 | $5.83 | 74 747 |
| Aug 18, 2023 | $5.96 | $6.03 | $5.70 | $5.88 | 59 987 |
| Aug 17, 2023 | $6.34 | $6.44 | $5.77 | $6.11 | 71 682 |
| Aug 16, 2023 | $6.59 | $6.59 | $6.02 | $6.35 | 82 232 |
| Aug 15, 2023 | $7.17 | $7.17 | $6.51 | $6.53 | 60 306 |
| Aug 14, 2023 | $6.68 | $7.18 | $6.68 | $7.18 | 38 817 |
| Aug 11, 2023 | $6.53 | $6.97 | $6.28 | $6.67 | 33 799 |
| Aug 10, 2023 | $6.42 | $6.70 | $6.29 | $6.53 | 40 668 |
| Aug 09, 2023 | $6.29 | $6.52 | $6.20 | $6.41 | 27 950 |
| Aug 08, 2023 | $6.81 | $6.60 | $6.28 | $6.31 | 56 000 |
| Aug 07, 2023 | $6.80 | $7.00 | $6.43 | $6.52 | 58 897 |
| Aug 04, 2023 | $6.87 | $7.24 | $6.65 | $6.68 | 35 781 |
| Aug 03, 2023 | $6.75 | $6.99 | $6.29 | $6.98 | 30 309 |
| Aug 02, 2023 | $6.93 | $6.97 | $6.53 | $6.53 | 18 353 |
| Aug 01, 2023 | $7.12 | $7.24 | $6.90 | $6.93 | 35 782 |
| Jul 31, 2023 | $7.05 | $7.43 | $7.05 | $7.12 | 5 771 |
| Jul 28, 2023 | $7.00 | $7.17 | $6.68 | $7.15 | 41 864 |
| Jul 27, 2023 | $7.06 | $7.24 | $6.80 | $6.82 | 43 443 |
| Jul 26, 2023 | $7.23 | $7.47 | $6.77 | $7.15 | 29 301 |
