Fanhua Inc (FANH) Historical Stock Data
3.50 ↑0.00 (0.00%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FANH is down -1.16% a day on average. There have been 11 days where Fanhua Inc closed green and 19 days where FANH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.40 | 3.60 | 301.29K |
| 2024-05-16 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.48 | 3.64 | 36.79K |
| 2024-05-15 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.42 | 3.63 | 48.09K |
| 2024-05-14 | 3.44 | 3.55 | ↑$0.11 (3.26%) | 3.44 | 3.57 | 30.88K |
| 2024-05-13 | 3.33 | 3.44 | ↑$0.11 (3.30%) | 3.33 | 3.48 | 30.85K |
| 2024-05-10 | 3.25 | 3.33 | ↑$0.08 (2.46%) | 3.25 | 3.47 | 60.99K |
| 2024-05-09 | 3.29 | 3.25 | ↓$0.04 (-1.22%) | 3.23 | 3.35 | 17.38K |
| 2024-05-08 | 3.32 | 3.30 | ↓$0.02 (-0.60%) | 3.15 | 3.40 | 31.12K |
| 2024-05-07 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 3.21 | 3.47 | 147.92K |
| 2024-05-06 | 3.42 | 3.39 | ↓$0.03 (-0.88%) | 3.33 | 3.63 | 262.44K |
| 2024-05-03 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.37 | 3.55 | 360.88K |
| 2024-05-02 | 3.30 | 3.42 | ↑$0.12 (3.64%) | 3.30 | 3.71 | 506.89K |
| 2024-05-01 | 3.31 | 3.28 | ↓$0.03 (-0.91%) | 3.13 | 3.42 | 106.36K |
| 2024-04-30 | 3.44 | 3.20 | ↓$0.24 (-6.98%) | 3.19 | 3.60 | 62.17K |
| 2024-04-29 | 3.42 | 3.54 | ↑$0.12 (3.51%) | 3.29 | 3.56 | 35.43K |
| 2024-04-26 | 3.54 | 3.42 | ↓$0.12 (-3.39%) | 3.42 | 3.84 | 5.56K |
| 2024-04-25 | 3.54 | 3.53 | ↓$0.01 (-0.28%) | 3.43 | 3.59 | 3.09K |
| 2024-04-24 | 3.58 | 3.55 | ↓$0.03 (-0.84%) | 3.55 | 3.67 | 4.08K |
| 2024-04-23 | 3.58 | 3.54 | ↓$0.04 (-1.12%) | 3.46 | 3.69 | 7.17K |
| 2024-04-22 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.48 | 3.53 | 1.88K |
| 2024-04-19 | 3.62 | 3.50 | ↓$0.12 (-3.31%) | 3.43 | 3.69 | 8.14K |
| 2024-04-18 | 3.50 | 3.41 | ↓$0.09 (-2.57%) | 3.41 | 3.53 | 4.23K |
| 2024-04-17 | 3.38 | 3.51 | ↑$0.13 (3.85%) | 3.38 | 3.58 | 9.81K |
| 2024-04-16 | 3.70 | 3.38 | ↓$0.32 (-8.65%) | 3.38 | 4.13 | 57.60K |
| 2024-04-15 | 4.08 | 3.70 | ↓$0.38 (-9.31%) | 3.70 | 4.34 | 28.38K |
| 2024-04-12 | 4.16 | 4.05 | ↓$0.12 (-2.76%) | 4.00 | 4.37 | 9.17K |
| 2024-04-11 | 4.14 | 4.16 | ↑$0.02 (0.48%) | 4.14 | 4.59 | 5.63K |
| 2024-04-10 | 4.20 | 4.14 | ↓$0.06 (-1.43%) | 4.12 | 4.31 | 57.19K |
| 2024-04-09 | 4.60 | 4.20 | ↓$0.40 (-8.70%) | 4.20 | 4.65 | 28.81K |
| 2024-04-08 | 4.49 | 4.60 | ↑$0.11 (2.45%) | 4.49 | 4.72 | 6.72K |
Create an account or log in to view more rows.
$FANH Exciting times ahead people.
$FANH Just buy and hold
$FANH why is there no volume? Is that suspicious?
$FANH nice
$FANH why spike ?
$FANH Let’s goooo
$FANH check out the one month chart.
Perfect bull flag.
$FANH no wonder price closed that way
$FANH Waiting waiting waiting — you know for what !!! Announcement!!!
$FANH tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.