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

Fanhua Inc ADR (NQ: FANH )

3.100 -0.060 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2017 7.288 7.440 7.231 7.376 131,717 +0.03(+0.44%)
May 30, 2017 7.199 7.424 7.091 7.344 82,703 +0.10(+1.33%)
May 26, 2017 7.071 7.352 7.007 7.248 74,914 +0.07(+1.01%)
May 25, 2017 7.151 7.223 7.087 7.175 54,509 -0.01(-0.11%)
May 24, 2017 7.231 7.231 6.886 7.183 59,296 -0.03(-0.45%)
May 23, 2017 7.231 7.236 6.916 7.215 87,110 +0.47(+6.90%)
May 22, 2017 7.127 7.231 6.749 6.749 49,263 -0.38(-5.30%)
May 19, 2017 7.047 7.223 6.998 7.127 66,695 +0.09(+1.26%)
May 18, 2017 6.878 7.039 6.708 7.039 58,959 +0.22(+3.18%)
May 17, 2017 6.685 6.830 6.476 6.822 79,546 +0.09(+1.31%)
May 16, 2017 6.484 6.733 6.404 6.733 85,310 +0.31(+4.88%)
May 15, 2017 6.423 6.423 6.259 6.420 33,678 +0.03(+0.50%)
May 12, 2017 6.468 6.468 6.235 6.388 12,841 -0.16(-2.45%)
May 11, 2017 6.549 6.549 6.368 6.549 5,834 -0.05(-0.73%)
May 10, 2017 6.388 6.669 6.275 6.597 116,070 +0.11(+1.73%)
May 09, 2017 6.340 6.500 6.267 6.484 31,178 +0.12(+1.89%)
May 08, 2017 6.557 6.557 6.307 6.364 42,578 -0.14(-2.22%)
May 05, 2017 6.573 6.613 6.436 6.508 13,380 +0.01(+0.12%)
May 04, 2017 6.131 6.621 6.050 6.500 116,511 +0.29(+4.66%)
May 03, 2017 6.061 6.274 6.033 6.211 85,295 +0.13(+2.08%)
May 02, 2017 6.615 6.615 5.784 6.084 177,887 -0.57(-8.56%)
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.