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 |
| May 27, 2016 | $7.17 | $7.34 | $7.07 | $7.13 | 46 538 |
| May 26, 2016 | $7.08 | $7.35 | $7.00 | $7.25 | 45 397 |
| May 25, 2016 | $7.31 | $7.34 | $7.02 | $7.20 | 84 284 |
| May 24, 2016 | $7.17 | $7.50 | $7.17 | $7.34 | 104 069 |
| May 23, 2016 | $7.21 | $7.35 | $7.10 | $7.23 | 42 115 |
| May 20, 2016 | $7.02 | $7.28 | $6.78 | $7.20 | 120 172 |
| May 19, 2016 | $7.01 | $7.44 | $6.61 | $7.10 | 188 463 |
| May 18, 2016 | $7.25 | $7.40 | $7.05 | $7.10 | 137 698 |
| May 17, 2016 | $7.57 | $7.57 | $7.23 | $7.32 | 92 172 |
| May 16, 2016 | $7.81 | $7.85 | $7.49 | $7.54 | 65 118 |
| May 13, 2016 | $7.79 | $7.98 | $7.70 | $7.80 | 85 685 |
| May 12, 2016 | $7.90 | $7.96 | $7.70 | $7.74 | 90 062 |
| May 11, 2016 | $7.61 | $7.99 | $7.52 | $7.86 | 104 248 |
| May 10, 2016 | $7.83 | $8.03 | $7.56 | $7.59 | 158 508 |
| May 09, 2016 | $7.53 | $7.92 | $7.27 | $7.89 | 108 255 |
| May 06, 2016 | $7.90 | $8.11 | $7.48 | $7.51 | 147 410 |
| May 05, 2016 | $7.91 | $7.98 | $7.66 | $7.90 | 129 327 |
| May 04, 2016 | $7.59 | $7.94 | $7.57 | $7.78 | 79 767 |
| May 03, 2016 | $7.76 | $7.80 | $7.45 | $7.59 | 51 590 |
| May 02, 2016 | $7.88 | $7.94 | $7.71 | $7.75 | 19 364 |
| Apr 29, 2016 | $7.64 | $7.93 | $7.45 | $7.81 | 77 754 |
| Apr 28, 2016 | $7.45 | $7.73 | $7.38 | $7.66 | 26 733 |
| Apr 27, 2016 | $7.49 | $7.57 | $7.38 | $7.53 | 18 866 |
| Apr 26, 2016 | $7.39 | $7.61 | $7.35 | $7.52 | 28 711 |
| Apr 25, 2016 | $7.02 | $7.50 | $7.02 | $7.43 | 112 176 |
