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 25, 2023 | $7.45 | $7.47 | $7.20 | $7.22 | 18 489 |
| Jul 24, 2023 | $7.46 | $7.50 | $7.22 | $7.36 | 16 587 |
| Jul 21, 2023 | $7.42 | $7.57 | $7.20 | $7.38 | 44 033 |
| Jul 20, 2023 | $7.38 | $7.57 | $7.20 | $7.50 | 20 259 |
| Jul 19, 2023 | $7.50 | $7.57 | $7.25 | $7.39 | 22 840 |
| Jul 18, 2023 | $7.58 | $7.58 | $7.31 | $7.54 | 11 675 |
| Jul 17, 2023 | $7.36 | $7.59 | $7.32 | $7.51 | 22 531 |
| Jul 14, 2023 | $7.53 | $7.66 | $7.42 | $7.46 | 21 682 |
| Jul 13, 2023 | $7.33 | $7.56 | $7.28 | $7.45 | 32 075 |
| Jul 12, 2023 | $7.60 | $7.60 | $7.32 | $7.41 | 54 375 |
| Jul 11, 2023 | $7.63 | $7.86 | $7.51 | $7.55 | 44 003 |
| Jul 10, 2023 | $7.62 | $7.99 | $7.62 | $7.69 | 87 409 |
| Jul 07, 2023 | $8.08 | $8.09 | $7.66 | $7.66 | 38 640 |
| Jul 06, 2023 | $7.91 | $8.09 | $7.79 | $8.09 | 43 925 |
| Jul 05, 2023 | $8.25 | $8.26 | $7.81 | $8.02 | 37 147 |
| Jul 03, 2023 | $8.42 | $8.55 | $8.18 | $8.39 | 19 784 |
| Jun 30, 2023 | $8.02 | $8.58 | $8.02 | $8.31 | 87 021 |
| Jun 29, 2023 | $8.17 | $8.40 | $7.80 | $8.01 | 58 324 |
| Jun 28, 2023 | $7.71 | $8.18 | $7.70 | $8.13 | 51 892 |
| Jun 27, 2023 | $7.76 | $8.13 | $7.76 | $7.97 | 43 904 |
| Jun 26, 2023 | $7.50 | $7.89 | $7.45 | $7.85 | 49 883 |
| Jun 23, 2023 | $7.65 | $7.75 | $7.42 | $7.56 | 63 516 |
| Jun 22, 2023 | $7.55 | $7.93 | $7.55 | $7.78 | 47 779 |
| Jun 21, 2023 | $7.60 | $8.00 | $7.45 | $7.55 | 68 241 |
| Jun 20, 2023 | $8.17 | $8.17 | $7.66 | $7.70 | 52 743 |
