Free Trial

Fanhua (FANH) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free FANH Stock Alerts
$3.25
+0.15 (+4.84%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Fanhua Stock Price Performance

5 Day
Performance
+4.84%
1 Month
Performance
-2.69%
3 Month
Performance
-30.26%
6 Month
Performance
-52.14%
Year-To-Date
Performance
-51.13%
1 Year
Performance
-50.08%
Receive FANH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fanhua and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

FANH Stock Chart for Wednesday, May, 29, 2024

FANH Chart by TradingView

Fanhua Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.10$3.25
+4.84%		$3.30$3.1480,764 shs$184.31 million
05/27/2024$3.10$3.10$3.34$3.1052,300 shs$175.80 million
05/24/2024$3.24$3.10
-4.32%		$3.34$3.1052,305 shs$175.80 million
05/23/2024$3.28$3.24
-1.22%		$3.47$3.1650,191 shs$183.74 million
05/22/2024$3.26$3.28
+0.61%		$3.31$3.2415,380 shs$185.99 million
05/21/2024$3.33$3.26
-2.10%		$3.34$3.2225,186 shs$184.88 million
05/20/2024$3.50$3.33
-4.86%		$3.55$3.2185,437 shs$188.84 million
05/17/2024$3.49$3.49$3.60$3.40301,269 shs$197.92 million
05/16/2024$3.49$3.49$3.64$3.4836,791 shs$197.92 million
05/15/2024$3.55$3.49
-1.69%		$3.63$3.4248,094 shs$197.92 million
05/14/2024$3.44$3.55
+3.20%		$3.57$3.4430,880 shs$201.32 million
05/13/2024$3.33$3.44
+3.30%		$3.48$3.3330,847 shs$195.08 million
05/10/2024$3.25$3.29
+1.23%		$3.47$3.2560,986 shs$186.56 million
05/09/2024$3.30$3.25
-1.52%		$3.35$3.2317,379 shs$184.29 million
05/08/2024$3.35$3.30
-1.49%		$3.40$3.1531,120 shs$187.13 million
05/07/2024$3.39$3.35
-1.18%		$3.47$3.21147,907 shs$189.98 million
05/06/2024$3.43$3.39
-1.17%		$3.63$3.33262,443 shs$192.25 million
05/03/2024$3.35$3.43
+2.39%		$3.55$3.37359,728 shs$194.62 million
05/02/2024$3.30$3.35
+1.52%		$3.71$3.30506,891 shs$190.08 million
05/01/2024$3.20$3.30
+3.12%		$3.41$3.13106,357 shs$187.24 million
04/30/2024$3.34$3.20
-4.19%		$3.60$3.1962,164 shs$181.57 million
04/29/2024$3.42$3.34
-2.34%		$3.56$3.2935,428 shs$189.51 million
04/26/2024$3.53$3.42
-3.12%		$3.84$3.425,561 shs$194.05 million
04/25/2024$3.55$3.53
-0.56%		$3.59$3.433,088 shs$200.29 million
04/24/2024$3.54$3.55
+0.28%		$3.67$3.554,080 shs$201.43 million
04/23/2024$3.50$3.54
+1.14%		$3.69$3.467,166 shs$200.85 million
04/22/2024$3.50$3.50$3.53$3.481,877 shs$198.59 million
04/19/2024$3.41$3.50
+2.64%		$3.69$3.438,137 shs$198.59 million
04/18/2024$3.51$3.41
-2.85%		$3.53$3.414,230 shs$193.48 million
04/17/2024$3.41$3.51
+2.93%		$3.58$3.389,811 shs$199.16 million
04/16/2024$3.70$3.41
-7.84%		$4.13$3.3857,604 shs$193.48 million
04/15/2024$4.05$3.70
-8.53%		$4.34$3.7028,380 shs$209.94 million
04/12/2024$4.16$4.05
-2.76%		$4.37$4.009,160 shs$229.51 million
04/11/2024$4.14$4.16
+0.48%		$4.59$4.145,629 shs$236.04 million
04/10/2024$4.20$4.14
-1.43%		$4.31$4.1257,185 shs$234.90 million
04/09/2024$4.60$4.20
-8.70%		$4.65$4.2028,810 shs$238.30 million
04/08/2024$4.50$4.60
+2.22%		$4.72$4.496,720 shs$261.00 million
04/05/2024$4.41$4.50
+2.04%		$4.64$4.4115,245 shs$255.33 million
04/04/2024$4.65$4.41
-5.16%		$4.76$4.4113,688 shs$250.22 million
04/03/2024$4.58$4.65
+1.53%		$4.87$4.5927,673 shs$263.84 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/02/2024$4.99$4.58
-8.22%		$4.87$4.5825,205 shs$259.87 million
04/01/2024$4.75$4.99
+5.05%		$5.48$4.6547,653 shs$283.13 million
03/29/2024$4.75$4.75$4.92$4.598,589 shs$269.51 million
03/28/2024$4.60$4.75
+3.26%		$4.92$4.598,589 shs$269.52 million
03/27/2024$4.56$4.60
+0.88%		$4.73$4.5018,459 shs$261.00 million
03/26/2024$4.43$4.56
+2.93%		$4.69$4.444,205 shs$258.73 million
03/25/2024$4.41$4.43
+0.45%		$4.58$4.2453,188 shs$251.36 million
03/22/2024$4.70$4.41
-6.17%		$4.80$4.3712,683 shs$250.22 million
03/21/2024$4.57$4.70
+2.84%		$4.85$4.5213,515 shs$266.68 million
03/20/2024$4.61$4.57
-0.87%		$4.77$4.5150,731 shs$259.30 million
03/19/2024$4.72$4.61
-2.33%		$4.90$4.6118,027 shs$261.57 million
03/18/2024$4.74$4.72
-0.42%		$4.94$4.6835,541 shs$267.81 million
03/15/2024$4.78$4.74
-0.84%		$4.76$4.6114,721 shs$268.95 million
03/14/2024$4.93$4.78
-3.04%		$5.18$4.7038,696 shs$271.22 million
03/13/2024$5.62$4.93
-12.28%		$6.00$4.8551,912 shs$279.73 million
03/12/2024$5.51$5.62
+2.00%		$6.59$5.51182,564 shs$318.88 million
03/11/2024$4.85$5.51
+13.61%		$5.70$4.8166,840 shs$312.64 million
03/08/2024$4.71$4.83
+2.55%		$5.23$4.8028,409 shs$274.05 million
03/07/2024$4.62$4.71
+1.95%		$5.00$4.5126,155 shs$267.25 million
03/06/2024$4.47$4.62
+3.36%		$4.72$4.6124,476 shs$262.14 million
03/05/2024$4.32$4.47
+3.47%		$4.66$4.359,124 shs$253.62 million
03/04/2024$4.50$4.32
-4.00%		$4.76$4.3231,562 shs$245.12 million
03/01/2024$4.66$4.50
-3.43%		$4.79$4.5014,800 shs$255.33 million
02/29/2024$4.57$4.66
+1.97%		$5.00$4.609,752 shs$264.41 million
02/28/2024$4.90$4.57
-6.73%		$5.05$4.5317,401 shs$259.30 million

Related Companies:
This page (NASDAQ:FANH) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends