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 (%)
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%)
Jan 02, 2024
6.500
6.662
6.400
6.400
20,170
-0.25(-3.76%)
Dec 29, 2023
6.410
6.650
6.410
6.650
8,349
+0.15(+2.31%)
Dec 28, 2023
6.590
6.670
6.500
6.500
10,691
-0.19(-2.84%)
Dec 27, 2023
6.620
6.750
6.490
6.690
21,414
-0.07(-1.04%)
Dec 26, 2023
6.310
6.780
6.110
6.760
46,225
+0.35(+5.46%)
Dec 22, 2023
6.210
6.410
6.070
6.410
35,135
+0.29(+4.74%)
Dec 21, 2023
6.249
6.370
6.100
6.120
18,397
-0.25(-3.92%)
Dec 20, 2023
6.600
6.700
6.070
6.370
19,378
-0.33(-4.93%)
Dec 19, 2023
6.830
7.080
6.540
6.700
34,703
+0.05(+0.75%)
Dec 18, 2023
5.690
6.650
5.290
6.650
52,151
+1.40(+26.67%)
Dec 15, 2023
6.390
6.460
5.190
5.250
63,078
-1.03(-16.40%)
Dec 14, 2023
6.610
6.760
6.280
6.280
18,040
-0.20(-3.09%)
Dec 13, 2023
6.670
6.850
6.460
6.480
10,392
-0.20(-2.99%)
Dec 12, 2023
7.210
7.250
6.490
6.680
19,876
-0.61(-8.37%)
Dec 11, 2023
7.130
7.360
7.130
7.290
27,716
-0.07(-0.95%)
Dec 08, 2023
6.990
7.480
6.910
7.360
26,588
+0.25(+3.52%)
Dec 07, 2023
7.250
7.270
6.820
7.110
30,683
+0.16(+2.30%)
Dec 06, 2023
6.380
7.130
6.300
6.950
18,835
+0.69(+11.02%)
Dec 05, 2023
6.410
6.568
6.260
6.260
9,717
-0.20(-3.14%)
Dec 04, 2023
6.440
6.630
6.440
6.463
8,810
-0.01(-0.11%)
Dec 01, 2023
6.510
6.715
6.440
6.470
7,721
-0.05(-0.77%)
Nov 30, 2023
6.660
6.680
6.520
6.520
6,498
-0.27(-3.98%)
Nov 29, 2023
6.700
6.820
6.650
6.790
11,604
+0.14(+2.11%)
Nov 28, 2023
6.700
6.885
6.650
6.650
11,737
-0.09(-1.34%)
Nov 27, 2023
6.910
6.910
6.700
6.740
7,640
-0.28(-3.99%)
Nov 24, 2023
7.020
7.020
7.020
7.020
1,025
+0.14(+2.03%)
Nov 22, 2023
6.990
7.050
6.720
6.880
8,578
-0.13(-1.85%)
Nov 21, 2023
7.060
7.110
6.923
7.010
15,219
+0.12(+1.74%)
Nov 20, 2023
7.020
7.126
6.860
6.890
16,019
+0.07(+1.03%)
Nov 17, 2023
7.050
7.290
6.820
6.820
25,745
-0.41(-5.67%)
Nov 16, 2023
7.060
7.370
7.040
7.230
9,272
+0.13(+1.83%)
Nov 15, 2023
7.050
7.100
6.900
7.100
5,128
+0.19(+2.75%)
Nov 14, 2023
6.650
7.090
6.650
6.910
6,384
+0.11(+1.62%)
Nov 13, 2023
6.520
6.985
6.520
6.800
18,103
-0.25(-3.55%)
Nov 10, 2023
6.750
7.055
6.750
7.050
9,708
+0.20(+2.92%)
Nov 09, 2023
6.920
7.150
6.710
6.850
13,408
+0.02(+0.29%)
Nov 08, 2023
6.800
7.110
6.780
6.830
21,481
+0.13(+1.94%)
Nov 07, 2023
6.800
6.965
6.700
6.700
10,696
-0.15(-2.19%)
Nov 06, 2023
6.910
7.090
6.790
6.850
7,495
-0.01(-0.15%)
Nov 03, 2023
7.030
7.060
6.750
6.860
10,646
-0.12(-1.72%)
Nov 02, 2023
6.820
7.080
6.700
6.980
8,855
+0.30(+4.49%)
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
.