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 |
| Jul 06, 2016 | $7.12 | $7.37 | $7.12 | $7.22 | 206 499 |
| Jul 05, 2016 | $7.19 | $7.31 | $7.11 | $7.24 | 99 551 |
| Jul 01, 2016 | $7.18 | $7.39 | $7.06 | $7.33 | 38 428 |
| Jun 30, 2016 | $7.09 | $7.24 | $7.09 | $7.11 | 26 800 |
| Jun 29, 2016 | $7.04 | $7.19 | $6.99 | $7.16 | 24 095 |
| Jun 28, 2016 | $6.93 | $7.03 | $6.91 | $6.91 | 78 234 |
| Jun 27, 2016 | $6.95 | $6.97 | $6.90 | $6.90 | 39 472 |
| Jun 24, 2016 | $6.92 | $7.14 | $6.88 | $7.00 | 143 119 |
| Jun 23, 2016 | $7.21 | $7.32 | $7.10 | $7.19 | 154 422 |
| Jun 22, 2016 | $7.23 | $7.35 | $7.15 | $7.24 | 106 878 |
| Jun 21, 2016 | $6.81 | $7.25 | $6.71 | $7.15 | 144 134 |
| Jun 20, 2016 | $6.72 | $7.01 | $6.70 | $6.80 | 94 719 |
| Jun 17, 2016 | $6.60 | $6.90 | $6.54 | $6.76 | 160 775 |
| Jun 16, 2016 | $6.85 | $6.90 | $6.65 | $6.68 | 107 615 |
| Jun 15, 2016 | $6.88 | $7.13 | $6.70 | $6.70 | 122 101 |
| Jun 14, 2016 | $6.95 | $6.98 | $6.66 | $6.82 | 70 609 |
| Jun 13, 2016 | $6.95 | $7.12 | $6.80 | $6.92 | 164 782 |
| Jun 10, 2016 | $6.88 | $7.10 | $6.80 | $6.91 | 114 708 |
| Jun 09, 2016 | $6.95 | $7.03 | $6.84 | $6.84 | 70 673 |
| Jun 08, 2016 | $6.90 | $7.15 | $6.60 | $6.89 | 114 786 |
| Jun 07, 2016 | $6.72 | $7.01 | $6.61 | $6.84 | 184 721 |
| Jun 06, 2016 | $6.50 | $6.79 | $6.46 | $6.68 | 143 289 |
| Jun 03, 2016 | $6.51 | $6.80 | $6.43 | $6.54 | 96 316 |
| Jun 02, 2016 | $6.82 | $6.82 | $6.19 | $6.51 | 352 508 |
| Jun 01, 2016 | $6.89 | $6.94 | $6.68 | $6.80 | 117 201 |
