Fanhua Inc (FANH) Historical Stock Data
1.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FANH is up 0.27% a day on average. There have been 14 days where Fanhua Inc closed green and 16 days where FANH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.45 | 1.58 | 169.75K |
| 2024-10-22 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.52 | 1.61 | 127.50K |
| 2024-10-21 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.49 | 1.62 | 286.01K |
| 2024-10-18 | 1.49 | 1.62 | ↑$0.13 (8.72%) | 1.49 | 1.66 | 258.57K |
| 2024-10-17 | 1.58 | 1.49 | ↓$0.09 (-5.70%) | 1.49 | 1.60 | 235.22K |
| 2024-10-16 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.57 | 1.66 | 170.44K |
| 2024-10-15 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.60 | 1.71 | 302.89K |
| 2024-10-14 | 1.82 | 1.70 | ↓$0.12 (-6.59%) | 1.67 | 1.82 | 355.34K |
| 2024-10-11 | 1.68 | 1.87 | ↑$0.19 (11.31%) | 1.68 | 1.87 | 844.76K |
| 2024-10-10 | 1.95 | 1.72 | ↓$0.23 (-11.79%) | 1.68 | 1.95 | 561.75K |
| 2024-10-09 | 1.83 | 1.93 | ↑$0.10 (5.19%) | 1.80 | 2.10 | 675.29K |
| 2024-10-08 | 1.68 | 1.85 | ↑$0.17 (10.12%) | 1.57 | 2.20 | 2.22M |
| 2024-10-07 | 1.61 | 1.80 | ↑$0.19 (11.80%) | 1.56 | 1.81 | 1.24M |
| 2024-10-04 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.46 | 1.59 | 551.84K |
| 2024-10-03 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.43 | 1.51 | 351.68K |
| 2024-10-02 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.46 | 1.73 | 1.13M |
| 2024-10-01 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.34 | 1.48 | 404.87K |
| 2024-09-30 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.35 | 1.52 | 1.14M |
| 2024-09-27 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.27 | 1.34 | 320.50K |
| 2024-09-26 | 1.16 | 1.24 | ↑$0.08 (6.90%) | 1.14 | 1.30 | 361.64K |
| 2024-09-25 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.09 | 1.13 | 92.14K |
| 2024-09-24 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.07 | 1.13 | 177.74K |
| 2024-09-23 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.06 | 1.10 | 90.87K |
| 2024-09-20 | 1.16 | 1.04 | ↓$0.12 (-10.34%) | 1.04 | 1.17 | 312.56K |
| 2024-09-19 | 1.29 | 1.16 | ↓$0.13 (-10.08%) | 1.16 | 1.29 | 465.63K |
| 2024-09-18 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.28 | 1.39 | 222.40K |
| 2024-09-17 | 1.24 | 1.33 | ↑$0.09 (7.26%) | 1.24 | 1.35 | 220.30K |
| 2024-09-16 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.22 | 1.27 | 48.98K |
| 2024-09-13 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.19 | 1.27 | 92.32K |
| 2024-09-12 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.23 | 98.65K |
Create an account or log in to view more rows.
$FANH love cooking these little bears on here
$FANH over a thousand shares in now
$FANH what time we going green?
$FANH what calls are you guys jacked to the tits on?
$FANH is anyone really buying this shit
$FANH Nothing but time to wait
$FANH Exciting times ahead people.
$FANH Just buy and hold
$FANH why is there no volume? Is that suspicious?
$FANH nice