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

Fanhua Inc ADR (NQ: FANH )

3.330 +0.080 (+2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2017 17.68 17.79 17.19 17.31 142,101 -0.24(-1.37%)
Nov 29, 2017 16.39 17.82 16.39 17.55 330,897 -0.10(-0.59%)
Nov 28, 2017 17.49 18.25 17.38 17.65 424,100 +0.16(+0.92%)
Nov 27, 2017 18.28 18.42 16.80 17.49 570,527 -0.90(-4.89%)
Nov 24, 2017 17.93 18.56 17.61 18.39 648,110 +0.10(+0.57%)
Nov 22, 2017 18.97 19.24 17.34 18.29 1,138,962 -0.27(-1.47%)
Nov 21, 2017 17.24 18.68 16.17 18.56 661,612 +1.89(+11.33%)
Nov 20, 2017 17.28 17.32 15.83 16.67 771,922 -0.02(-0.14%)
Nov 17, 2017 15.85 17.36 15.07 16.70 928,412 +1.01(+6.45%)
Nov 16, 2017 14.99 15.97 14.90 15.68 697,143 +0.90(+6.09%)
Nov 15, 2017 14.14 15.23 13.89 14.78 664,641 +0.68(+4.84%)
Nov 14, 2017 14.23 14.25 13.92 14.10 97,535 -0.09(-0.62%)
Nov 13, 2017 14.26 14.41 14.07 14.19 91,825 -0.07(-0.51%)
Nov 10, 2017 14.24 14.44 14.03 14.26 114,513 +0.14(+0.97%)
Nov 09, 2017 14.06 14.62 13.96 14.13 447,750 -0.04(-0.28%)
Nov 08, 2017 14.33 14.59 13.87 14.17 302,708 -0.10(-0.73%)
Nov 07, 2017 12.21 14.81 12.19 14.27 1,143,155 +1.57(+12.33%)
Nov 06, 2017 12.08 12.77 12.05 12.70 204,279 +0.51(+4.15%)
Nov 03, 2017 12.04 12.21 11.85 12.20 115,937 +0.18(+1.47%)
Nov 02, 2017 12.34 12.37 12.02 12.02 38,171 -0.24(-1.97%)
Nov 01, 2017 12.04 12.66 11.91 12.26 151,088 +0.31(+2.55%)
Oct 31, 2017 12.00 12.12 11.65 11.96 69,535 +0.06(+0.54%)
Oct 30, 2017 11.98 12.25 11.70 11.89 99,858 -0.32(-2.63%)
Oct 27, 2017 12.24 12.33 12.02 12.21 87,387 +0.06(+0.46%)
Oct 26, 2017 12.05 12.45 11.69 12.16 88,994 -0.08(-0.66%)
Oct 25, 2017 12.57 12.66 12.01 12.24 246,317 -0.23(-1.87%)
Oct 24, 2017 12.62 12.62 12.34 12.47 131,936 +0.02(+0.13%)
Oct 23, 2017 12.75 12.76 12.34 12.45 352,797 -0.28(-2.21%)
Oct 20, 2017 12.32 12.82 12.21 12.74 441,824 +0.42(+3.39%)
Oct 19, 2017 12.74 12.74 11.59 12.32 199,454 -0.49(-3.83%)
Oct 18, 2017 12.66 12.82 12.29 12.81 188,431 +0.18(+1.40%)
Oct 17, 2017 12.82 12.82 12.49 12.63 83,700 -0.07(-0.57%)
Oct 16, 2017 12.45 12.83 12.43 12.70 192,455 +0.21(+1.67%)
Oct 13, 2017 12.48 12.68 12.25 12.49 134,973 -0.12(-0.96%)
Oct 12, 2017 12.82 12.82 12.34 12.62 221,468 -0.06(-0.44%)
Oct 11, 2017 12.25 12.82 12.25 12.67 236,080 +0.37(+3.00%)
Oct 10, 2017 12.04 12.37 11.76 12.30 157,573 +0.38(+3.17%)
Oct 09, 2017 11.96 12.25 11.71 11.92 168,988 -0.14(-1.13%)
Oct 06, 2017 11.45 12.57 11.36 12.06 582,422 +0.43(+3.66%)
Oct 05, 2017 10.77 11.92 10.45 11.63 535,174 +0.95(+8.87%)
Oct 04, 2017 10.12 10.85 10.04 10.69 288,130 +0.57(+5.64%)
Oct 03, 2017 9.971 10.44 9.779 10.12 111,016 +0.05(+0.48%)
Oct 02, 2017 10.04 10.38 9.787 10.07 172,104 -0.03(-0.32%)
Sep 29, 2017 10.22 10.22 9.771 10.10 287,611 +0.37(+3.80%)
Sep 28, 2017 8.903 10.01 8.678 9.730 345,814 +1.05(+12.13%)
Sep 27, 2017 8.517 8.678 517,777 -1.21(-12.20%)
Sep 26, 2017 9.562 10.08 9.562 9.883 37,423 +0.31(+3.27%)
Sep 25, 2017 10.51 10.51 9.393 9.570 249,638 -0.85(-8.17%)
Sep 22, 2017 10.62 10.62 10.23 10.42 104,579 -0.14(-1.29%)
Sep 21, 2017 10.61 10.82 10.08 10.56 167,605 -0.27(-2.52%)
Sep 20, 2017 10.42 11.01 10.42 10.83 348,547 +0.41(+3.93%)
Sep 19, 2017 9.907 10.45 9.530 10.42 170,490 +0.72(+7.37%)
Sep 18, 2017 8.429 9.843 8.196 9.706 654,341 +1.28(+15.16%)
Sep 15, 2017 8.324 8.469 8.184 8.429 77,958 +0.11(+1.35%)
Sep 14, 2017 8.429 8.437 8.156 8.316 81,655 -0.02(-0.29%)
Sep 13, 2017 8.011 8.429 7.995 8.340 147,790 +0.37(+4.64%)
Sep 12, 2017 7.698 7.971 7.633 7.971 384,884 +0.30(+3.87%)
Sep 11, 2017 7.537 7.698 7.408 7.673 139,718 +0.20(+2.69%)
Sep 08, 2017 7.489 7.537 7.328 7.473 60,869 +0.06(+0.76%)
Sep 07, 2017 7.497 7.497 7.392 7.416 46,253 -0.05(-0.65%)
Sep 06, 2017 7.465 7.633 7.385 7.465 80,317 +0.04(+0.54%)
Sep 05, 2017 7.231 7.465 7.095 7.424 169,901 +0.16(+2.21%)
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.