Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fanhua Inc ADR (NQ: FANH )

1.040 -0.120 (-10.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 1.160 1.170 1.040 1.040 312,395 -0.12(-10.34%)
Sep 19, 2024 1.290 1.290 1.155 1.160 465,627 -0.16(-12.12%)
Sep 18, 2024 1.370 1.390 1.280 1.320 222,402 -0.01(-0.75%)
Sep 17, 2024 1.240 1.346 1.240 1.330 220,297 +0.09(+7.26%)
Sep 16, 2024 1.230 1.270 1.220 1.240 48,982 +0.00(+0.00%)
Sep 13, 2024 1.190 1.265 1.190 1.240 92,320 +0.03(+2.48%)
Sep 12, 2024 1.220 1.230 1.185 1.210 98,650 +0.00(+0.00%)
Sep 11, 2024 1.230 1.270 1.200 1.210 135,158 -0.02(-1.63%)
Sep 10, 2024 1.220 1.260 1.180 1.230 106,880 +0.01(+0.82%)
Sep 09, 2024 1.270 1.290 1.210 1.220 108,618 -0.05(-3.94%)
Sep 06, 2024 1.260 1.310 1.260 1.270 41,023 +0.00(+0.00%)
Sep 05, 2024 1.180 1.335 1.180 1.270 359,494 +0.07(+5.83%)
Sep 04, 2024 1.230 1.260 1.200 1.200 194,758 -0.05(-4.00%)
Sep 03, 2024 1.270 1.295 1.230 1.250 211,722 -0.03(-2.34%)
Aug 30, 2024 1.330 1.370 1.250 1.280 323,354 -0.04(-3.03%)
Aug 29, 2024 1.340 1.360 1.320 1.320 128,635 -0.01(-0.75%)
Aug 28, 2024 1.390 1.390 1.310 1.330 126,534 -0.06(-4.32%)
Aug 27, 2024 1.390 1.440 1.360 1.390 83,278 -0.02(-1.42%)
Aug 26, 2024 1.370 1.420 1.350 1.410 114,196 +0.05(+3.68%)
Aug 23, 2024 1.320 1.400 1.310 1.360 186,085 +0.04(+3.03%)
Aug 22, 2024 1.360 1.420 1.305 1.320 123,467 -0.05(-3.65%)
Aug 21, 2024 1.370 1.420 1.320 1.370 187,239 -0.02(-1.44%)
Aug 20, 2024 1.420 1.437 1.370 1.390 113,203 -0.02(-1.42%)
Aug 19, 2024 1.430 1.460 1.400 1.410 90,064 -0.02(-1.40%)
Aug 16, 2024 1.400 1.450 1.380 1.430 128,931 +0.03(+2.14%)
Aug 15, 2024 1.360 1.415 1.340 1.400 134,879 +0.04(+2.94%)
Aug 14, 2024 1.390 1.390 1.350 1.360 106,795 -0.06(-4.23%)
Aug 13, 2024 1.380 1.420 1.300 1.420 351,486 +0.03(+2.16%)
Aug 12, 2024 1.430 1.580 1.350 1.390 391,381 -0.07(-4.79%)
Aug 09, 2024 1.390 1.460 1.360 1.460 191,445 +0.06(+4.29%)
Aug 08, 2024 1.310 1.410 1.300 1.400 380,456 +0.09(+6.87%)
Aug 07, 2024 1.380 1.410 1.300 1.310 323,104 -0.05(-3.68%)
Aug 06, 2024 1.370 1.400 1.320 1.360 264,902 -0.01(-0.73%)
Aug 05, 2024 1.390 1.410 1.290 1.370 523,988 -0.09(-6.16%)
Aug 02, 2024 1.480 1.525 1.430 1.460 205,303 -0.03(-2.01%)
Aug 01, 2024 1.560 1.560 1.480 1.490 217,017 -0.08(-5.10%)
Jul 31, 2024 1.550 1.590 1.490 1.570 281,889 +0.03(+1.95%)
Jul 30, 2024 1.620 1.620 1.530 1.540 172,594 -0.06(-3.75%)
Jul 29, 2024 1.530 1.690 1.510 1.600 469,211 +0.00(+0.00%)
Jul 26, 2024 1.640 1.700 1.570 1.600 228,202 -0.03(-1.84%)
Jul 25, 2024 1.670 1.700 1.560 1.630 384,311 -0.06(-3.55%)
Jul 24, 2024 1.730 1.750 1.661 1.690 400,112 -0.06(-3.43%)
Jul 23, 2024 1.500 1.770 1.450 1.750 1,376,074 +0.27(+18.24%)
Jul 22, 2024 1.500 1.520 1.390 1.480 587,984 -0.02(-1.33%)
Jul 19, 2024 1.490 1.550 1.470 1.500 252,831 +0.01(+0.67%)
Jul 18, 2024 1.430 1.500 1.430 1.490 441,890 +0.03(+2.05%)
Jul 17, 2024 1.480 1.520 1.420 1.460 479,530 +0.00(+0.00%)
Jul 16, 2024 1.420 1.470 1.390 1.460 307,796 +0.04(+2.82%)
Jul 15, 2024 1.500 1.500 1.390 1.420 700,977 -0.09(-5.96%)
Jul 12, 2024 1.460 1.530 1.390 1.510 768,060 +0.05(+3.42%)
Jul 11, 2024 1.470 1.550 1.430 1.460 592,862 -0.01(-0.68%)
Jul 10, 2024 1.490 1.560 1.460 1.470 544,348 -0.01(-0.68%)
Jul 09, 2024 1.520 1.558 1.460 1.480 595,653 -0.04(-2.63%)
Jul 08, 2024 1.630 1.660 1.510 1.520 575,555 -0.09(-5.59%)
Jul 05, 2024 1.790 1.790 1.600 1.610 2,775,325 -0.17(-9.55%)
Jul 03, 2024 1.800 1.830 1.760 1.780 61,268 -0.02(-1.11%)
Jul 02, 2024 1.900 1.970 1.790 1.800 108,670 -0.12(-6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.