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
)
3.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2024
4.660
4.790
4.500
4.500
14,800
-0.16(-3.43%)
Feb 29, 2024
4.600
5.000
4.600
4.660
9,752
+0.09(+1.97%)
Feb 28, 2024
5.050
5.050
4.530
4.570
17,401
-0.33(-6.73%)
Feb 27, 2024
4.930
5.220
4.900
4.900
14,566
-0.18(-3.54%)
Feb 26, 2024
5.210
5.273
5.070
5.080
7,518
-0.13(-2.59%)
Feb 23, 2024
5.470
5.470
5.210
5.215
7,273
+0.01(+0.29%)
Feb 22, 2024
5.210
5.489
5.200
5.200
13,397
+0.00(+0.00%)
Feb 21, 2024
5.420
5.550
5.200
5.200
8,368
-0.09(-1.70%)
Feb 20, 2024
6.000
6.000
5.250
5.290
23,902
+0.02(+0.38%)
Feb 16, 2024
5.400
5.400
5.200
5.270
10,517
-0.13(-2.41%)
Feb 15, 2024
5.440
5.530
5.250
5.400
12,930
-0.03(-0.55%)
Feb 14, 2024
5.420
5.560
5.420
5.430
9,833
-0.06(-1.09%)
Feb 13, 2024
5.540
5.560
5.290
5.490
13,382
-0.04(-0.72%)
Feb 12, 2024
5.780
5.780
5.310
5.530
15,548
+0.03(+0.55%)
Feb 09, 2024
5.580
5.700
5.450
5.500
12,440
-0.10(-1.79%)
Feb 08, 2024
5.580
6.022
5.500
5.600
23,607
+0.09(+1.63%)
Feb 07, 2024
5.800
5.850
5.500
5.510
14,537
-0.39(-6.61%)
Feb 06, 2024
5.940
6.270
5.810
5.900
19,340
-0.07(-1.16%)
Feb 05, 2024
5.900
6.100
5.800
5.969
19,374
-0.02(-0.35%)
Feb 02, 2024
5.820
6.220
5.790
5.990
23,973
+0.17(+2.92%)
Feb 01, 2024
5.820
5.850
5.660
5.820
13,707
-0.04(-0.68%)
Jan 31, 2024
5.650
6.230
5.650
5.860
11,138
-0.34(-5.48%)
Jan 30, 2024
5.950
6.250
5.940
6.200
6,841
-0.08(-1.27%)
Jan 29, 2024
6.120
6.390
6.120
6.280
11,824
-0.08(-1.26%)
Jan 26, 2024
6.200
6.536
6.200
6.360
10,513
-0.04(-0.63%)
Jan 25, 2024
6.050
6.490
6.050
6.400
10,189
+0.13(+2.07%)
Jan 24, 2024
6.280
6.367
5.950
6.270
15,040
-0.07(-1.10%)
Jan 23, 2024
6.100
6.350
5.970
6.340
10,113
+0.34(+5.67%)
Jan 22, 2024
6.270
6.280
5.700
6.000
19,475
-0.24(-3.85%)
Jan 19, 2024
6.450
6.455
6.230
6.240
14,292
-0.09(-1.42%)
Jan 18, 2024
6.550
6.599
6.180
6.330
19,880
-0.12(-1.86%)
Jan 17, 2024
6.210
6.450
6.210
6.450
6,953
+0.21(+3.37%)
Jan 16, 2024
6.310
6.430
6.210
6.240
8,244
-0.07(-1.11%)
Jan 12, 2024
6.310
6.410
6.310
6.310
3,591
+0.00(+0.00%)
Jan 11, 2024
6.320
6.400
6.200
6.310
17,511
-0.12(-1.87%)
Jan 10, 2024
6.370
6.590
6.360
6.430
15,618
-0.03(-0.46%)
Jan 09, 2024
6.500
6.652
6.360
6.460
15,953
-0.10(-1.52%)
Jan 08, 2024
6.410
6.660
6.345
6.560
11,862
+0.02(+0.31%)
Jan 05, 2024
6.350
6.550
6.250
6.540
18,403
+0.16(+2.51%)
Jan 04, 2024
6.440
6.650
6.310
6.380
14,995
-0.18(-2.74%)
Jan 03, 2024
6.570
6.630
6.390
6.560
15,130
+0.16(+2.50%)
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
.