Free Trial

Fanhua (FANH) Stock Chart & Stock Price History

→ How to Play the AI and Crypto Markets in One Swing (From Weiss Ratings) (Ad)
Free FANH Stock Alerts
$3.49
-0.06 (-1.69%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fanhua Stock Price Performance

5 Day
Performance
+6.08%
1 Month
Performance
-5.68%
3 Month
Performance
-35.37%
6 Month
Performance
-49.93%
Year-To-Date
Performance
-47.52%
1 Year
Performance
-50.50%
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 Manward Press
The most important AI company you've never heard of
Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.
Get the full story on this secret AI company poised for massive growth

FANH Stock Chart for Wednesday, May, 15, 2024

FANH Chart by TradingView

Fanhua Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
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
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

Related Companies:
This page (NASDAQ:FANH) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings