Free Trial

Fanhua (FANH) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free FANH Stock Alerts
$3.55
+0.01 (+0.28%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fanhua Stock Price Performance

5 Day
Performance
+1.43%
1 Month
Performance
-19.50%
3 Month
Performance
-43.38%
6 Month
Performance
-51.37%
Year-To-Date
Performance
-46.62%
1 Year
Performance
-59.10%
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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

FANH Stock Chart for Wednesday, April, 24, 2024

FANH Chart by TradingView

Fanhua Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/28/2024$4.90$4.57
-6.73%		$5.05$4.5317,401 shs$259.30 million
02/27/2024$5.08$4.90
-3.54%		$5.22$4.9014,566 shs$278.03 million
02/26/2024$5.22$5.08
-2.59%		$5.27$5.077,340 shs$288.24 million
02/23/2024$5.20$5.20$5.47$5.207,273 shs$295.05 million
02/22/2024$5.20$5.20$5.49$5.2013,397 shs$295.05 million
02/21/2024$5.35$5.20
-2.80%		$5.55$5.208,368 shs$295.05 million
02/20/2024$5.27$5.35
+1.52%		$6.00$5.2523,902 shs$303.55 million
02/19/2024$5.27$5.27$5.40$5.2010,500 shs$299.02 million
02/16/2024$5.40$5.27
-2.41%		$5.40$5.2010,517 shs$299.02 million
02/15/2024$5.43$5.40
-0.55%		$5.53$5.2512,930 shs$306.39 million
02/14/2024$5.49$5.43
-1.09%		$5.56$5.429,833 shs$308.10 million
02/13/2024$5.45$5.49
+0.73%		$5.56$5.2913,382 shs$311.50 million
02/12/2024$5.50$5.45
-0.91%		$5.78$5.3115,548 shs$309.23 million
02/09/2024$5.52$5.48
-0.72%		$5.70$5.4512,440 shs$310.94 million
02/08/2024$5.51$5.52
+0.18%		$6.02$5.5023,607 shs$313.21 million
02/07/2024$5.90$5.51
-6.61%		$5.85$5.5014,537 shs$312.64 million
02/06/2024$5.97$5.90
-1.17%		$6.27$5.8119,332 shs$334.77 million
02/05/2024$5.99$5.97
-0.33%		$6.10$5.8019,374 shs$339.86 million
02/02/2024$5.67$5.99
+5.64%		$6.22$5.7923,973 shs$339.87 million
02/01/2024$5.86$5.67
-3.24%		$5.96$5.6613,707 shs$321.72 million
01/31/2024$6.20$5.86
-5.48%		$6.23$5.6511,138 shs$332.50 million
01/30/2024$6.28$6.20
-1.27%		$6.25$5.946,841 shs$351.79 million
01/29/2024$6.36$6.28
-1.26%		$6.39$6.1211,824 shs$356.33 million
01/26/2024$6.40$6.36
-0.63%		$6.54$6.2010,513 shs$360.87 million
01/25/2024$6.27$6.40
+2.07%		$6.49$6.0510,189 shs$363.14 million
01/24/2024$6.12$6.27
+2.45%		$6.37$5.9514,540 shs$355.76 million
01/23/2024$6.00$6.12
+2.00%		$6.35$5.9710,112 shs$347.25 million

Related Companies:
This page (NASDAQ:FANH) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry