Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fanhua Inc ADR
(NQ:
FANH
)
3.350
-0.040 (-1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 07, 2024
3.470
3.470
3.210
3.350
147,916
-0.04(-1.18%)
May 06, 2024
3.420
3.630
3.330
3.390
262,443
-0.04(-1.17%)
May 03, 2024
3.450
3.550
3.370
3.430
360,878
+0.01(+0.29%)
May 02, 2024
3.300
3.710
3.300
3.420
506,891
+0.14(+4.27%)
May 01, 2024
3.310
3.420
3.130
3.280
106,357
+0.08(+2.50%)
Apr 30, 2024
3.440
3.600
3.190
3.200
62,170
-0.34(-9.60%)
Apr 29, 2024
3.420
3.560
3.290
3.540
35,428
+0.12(+3.51%)
Apr 26, 2024
3.540
3.836
3.420
3.420
5,561
-0.11(-3.12%)
Apr 25, 2024
3.540
3.590
3.430
3.530
3,088
-0.02(-0.56%)
Apr 24, 2024
3.580
3.670
3.550
3.550
4,080
+0.01(+0.28%)
Apr 23, 2024
3.580
3.686
3.460
3.540
7,166
+0.04(+1.14%)
Apr 22, 2024
3.500
3.530
3.480
3.500
1,877
+0.00(+0.00%)
Apr 19, 2024
3.620
3.690
3.430
3.500
8,137
+0.09(+2.64%)
Apr 18, 2024
3.500
3.525
3.410
3.410
4,230
-0.10(-2.85%)
Apr 17, 2024
3.380
3.584
3.380
3.510
9,811
+0.13(+3.85%)
Apr 16, 2024
3.700
4.125
3.380
3.380
57,604
-0.32(-8.65%)
Apr 15, 2024
4.080
4.338
3.700
3.700
28,380
-0.34(-8.53%)
Apr 12, 2024
4.160
4.370
4.000
4.045
9,165
-0.12(-2.76%)
Apr 11, 2024
4.140
4.586
4.140
4.160
5,629
+0.02(+0.48%)
Apr 10, 2024
4.200
4.310
4.120
4.140
57,185
-0.06(-1.43%)
Apr 09, 2024
4.600
4.650
4.200
4.200
28,813
-0.40(-8.70%)
Apr 08, 2024
4.490
4.720
4.490
4.600
6,720
+0.10(+2.22%)
Apr 05, 2024
4.410
4.635
4.410
4.500
15,245
+0.09(+2.04%)
Apr 04, 2024
4.590
4.761
4.410
4.410
13,898
-0.21(-4.44%)
Apr 03, 2024
4.600
4.865
4.590
4.615
27,673
+0.04(+0.76%)
Apr 02, 2024
4.870
4.870
4.580
4.580
25,205
-0.29(-6.05%)
Apr 01, 2024
4.800
5.480
4.650
4.875
47,653
+0.12(+2.63%)
Mar 28, 2024
4.590
4.918
4.590
4.750
8,589
+0.15(+3.26%)
Mar 27, 2024
4.500
4.730
4.500
4.600
18,459
+0.06(+1.32%)
Mar 26, 2024
4.440
4.691
4.440
4.540
4,205
+0.09(+2.02%)
Mar 25, 2024
4.350
4.580
4.240
4.450
53,188
+0.04(+0.91%)
Mar 22, 2024
4.740
4.795
4.370
4.410
12,688
-0.31(-6.57%)
Mar 21, 2024
4.520
4.845
4.520
4.720
13,515
+0.15(+3.28%)
Mar 20, 2024
4.560
4.770
4.510
4.570
50,731
-0.04(-0.87%)
Mar 19, 2024
4.750
4.900
4.610
4.610
18,029
-0.10(-2.12%)
Mar 18, 2024
4.680
4.938
4.680
4.710
35,541
-0.03(-0.63%)
Mar 15, 2024
4.690
4.760
4.610
4.740
14,721
-0.07(-1.46%)
Mar 14, 2024
4.960
5.182
4.700
4.810
38,698
-0.04(-0.82%)
Mar 13, 2024
5.670
5.998
4.850
4.850
51,922
-0.77(-13.70%)
Mar 12, 2024
5.750
6.590
5.505
5.620
182,564
+0.11(+2.00%)
Mar 11, 2024
4.810
5.700
4.810
5.510
66,840
+0.66(+13.61%)
Mar 08, 2024
4.950
5.230
4.800
4.850
28,409
+0.06(+1.25%)
Mar 07, 2024
4.730
5.003
4.510
4.790
26,155
+0.16(+3.46%)
Mar 06, 2024
4.675
4.721
4.610
4.630
24,476
+0.14(+3.23%)
Mar 05, 2024
4.455
4.660
4.455
4.485
9,124
+0.17(+3.82%)
Mar 04, 2024
4.680
4.758
4.315
4.320
31,562
-0.18(-4.00%)
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
.