Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fanhua Inc ADR (NQ: FANH )

3.250 -0.050 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.607 6.868 6.559 6.749 53,272 +0.17(+2.52%)
Jan 30, 2017 6.670 6.733 6.567 6.583 23,544 -0.12(-1.77%)
Jan 27, 2017 6.654 6.765 6.654 6.702 6,703 -0.01(-0.12%)
Jan 26, 2017 6.883 6.883 6.591 6.710 26,939 +0.11(+1.68%)
Jan 25, 2017 6.583 6.789 6.535 6.599 199,469 +0.05(+0.72%)
Jan 24, 2017 6.646 6.654 6.551 6.551 224,322 -0.06(-0.84%)
Jan 23, 2017 6.804 6.820 6.575 6.607 108,097 -0.28(-4.02%)
Jan 20, 2017 7.034 7.184 6.868 6.884 107,780 -0.20(-2.79%)
Jan 19, 2017 7.002 7.153 6.963 7.081 139,574 +0.13(+1.94%)
Jan 18, 2017 6.915 7.002 6.725 6.947 86,756 +0.03(+0.46%)
Jan 17, 2017 6.662 7.089 6.630 6.915 115,660 +0.25(+3.80%)
Jan 13, 2017 6.662 6.662 6.662 0 +0.02(+0.24%)
Jan 12, 2017 6.646 6.717 6.535 6.646 109,148 +0.03(+0.48%)
Jan 11, 2017 6.702 6.955 6.583 6.615 95,457 -0.23(-3.35%)
Jan 10, 2017 6.884 7.026 6.804 6.844 29,333 -0.06(-0.92%)
Jan 09, 2017 6.860 7.042 6.781 6.907 138,356 +0.06(+0.92%)
Jan 06, 2017 6.789 7.097 6.789 6.844 179,961 +0.10(+1.53%)
Jan 05, 2017 6.852 6.963 6.583 6.741 194,011 -0.13(-1.96%)
Jan 04, 2017 6.979 7.184 6.717 6.876 160,795 -0.09(-1.25%)
Jan 03, 2017 6.686 7.042 6.678 6.963 71,467 +0.41(+6.28%)
Dec 30, 2016 6.551 6.551 6.551 0 +0.00(+0.00%)
Dec 29, 2016 6.630 6.717 6.535 6.551 112,210 -0.06(-0.84%)
Dec 28, 2016 6.694 6.812 6.551 6.607 134,384 -0.09(-1.30%)
Dec 27, 2016 6.607 6.907 6.535 6.694 77,186 +0.11(+1.68%)
Dec 23, 2016 6.583 6.583 6.583 0 +0.07(+1.09%)
Dec 22, 2016 6.702 7.081 6.441 6.512 180,875 -0.25(-3.74%)
Dec 21, 2016 6.773 6.979 6.441 6.765 104,015 +0.03(+0.47%)
Dec 20, 2016 6.638 7.034 6.551 6.733 199,866 +0.14(+2.16%)
Dec 19, 2016 6.757 6.797 6.528 6.591 182,566 -0.16(-2.34%)
Dec 16, 2016 6.702 6.907 6.615 6.749 235,592 +0.02(+0.24%)
Dec 15, 2016 6.963 6.989 6.575 6.733 105,163 -0.13(-1.96%)
Dec 14, 2016 6.654 7.097 6.654 6.868 121,114 -0.13(-1.92%)
Dec 13, 2016 7.026 7.817 7.002 7.002 74,392 -0.05(-0.67%)
Dec 12, 2016 7.121 7.517 7.002 7.050 107,560 -0.07(-1.00%)
Dec 09, 2016 8.031 8.031 7.105 7.121 132,685 -0.91(-11.33%)
Dec 08, 2016 7.817 8.189 7.137 8.031 173,129 +0.67(+9.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.