Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fanhua Inc ADR (NQ: FANH )

4.750 -0.060 (-1.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 4.770 4.830 4.750 4.750 9,154 -0.06(-1.25%)
Nov 23, 2022 4.600 4.810 4.560 4.810 8,868 +0.31(+6.89%)
Nov 22, 2022 4.350 4.600 4.350 4.500 20,976 +0.13(+2.97%)
Nov 21, 2022 4.660 4.750 4.370 4.370 24,790 -0.29(-6.22%)
Nov 18, 2022 4.750 5.040 4.530 4.660 23,864 -0.13(-2.71%)
Nov 17, 2022 4.870 5.000 4.550 4.790 51,197 -0.08(-1.64%)
Nov 16, 2022 5.130 5.130 4.870 4.870 14,869 -0.33(-6.35%)
Nov 15, 2022 5.080 5.200 4.920 5.200 15,200 +0.17(+3.38%)
Nov 14, 2022 4.930 5.170 4.870 5.030 15,680 +0.11(+2.24%)
Nov 11, 2022 5.050 5.060 4.850 4.920 14,026 -0.08(-1.60%)
Nov 10, 2022 4.920 5.000 4.810 5.000 16,098 +0.15(+3.09%)
Nov 09, 2022 4.760 4.870 4.720 4.850 11,130 -0.15(-3.00%)
Nov 08, 2022 4.960 5.000 4.820 5.000 7,420 +0.05(+1.01%)
Nov 07, 2022 5.010 5.300 4.860 4.950 12,922 -0.06(-1.20%)
Nov 04, 2022 5.180 5.220 4.860 5.010 15,315 -0.04(-0.79%)
Nov 03, 2022 5.080 5.200 4.800 5.050 54,393 +0.10(+2.02%)
Nov 02, 2022 4.720 4.960 4.950 12,063 +0.20(+4.21%)
Nov 01, 2022 4.940 4.940 4.720 4.750 18,076 -0.08(-1.66%)
Oct 31, 2022 4.840 4.970 4.750 4.830 10,761 -0.04(-0.82%)
Oct 28, 2022 5.010 5.070 4.860 4.870 14,268 -0.21(-4.13%)
Oct 27, 2022 4.950 5.080 4.950 5.080 1,170,293 +0.07(+1.40%)
Oct 26, 2022 4.950 5.030 4.850 5.010 19,281 +0.06(+1.21%)
Oct 25, 2022 4.890 5.020 4.630 4.950 43,193 +0.08(+1.64%)
Oct 24, 2022 5.010 5.130 4.630 4.870 35,129 -0.18(-3.56%)
Oct 21, 2022 5.090 5.180 5.010 5.050 10,503 -0.05(-0.98%)
Oct 20, 2022 5.100 5.420 5.000 5.100 11,226 +0.04(+0.79%)
Oct 19, 2022 4.980 5.140 4.980 5.060 11,971 -0.02(-0.39%)
Oct 18, 2022 5.160 5.180 5.000 5.080 18,122 +0.08(+1.60%)
Oct 17, 2022 5.040 5.110 4.980 5.000 20,079 -0.01(-0.20%)
Oct 14, 2022 5.110 5.310 5.000 5.010 17,678 -0.09(-1.76%)
Oct 13, 2022 5.050 5.230 4.910 5.100 21,497 +0.04(+0.79%)
Oct 12, 2022 5.500 5.500 5.050 5.060 25,303 -0.22(-4.17%)
Oct 11, 2022 5.440 5.520 5.180 5.280 18,648 -0.26(-4.69%)
Oct 10, 2022 5.240 5.540 5.110 5.540 22,998 +0.19(+3.55%)
Oct 07, 2022 5.620 5.640 5.350 5.350 25,367 -0.30(-5.31%)
Oct 06, 2022 5.630 5.650 5.450 5.650 19,736 +0.00(+0.00%)
Oct 05, 2022 5.530 5.650 5.370 5.650 21,278 +0.06(+1.07%)
Oct 04, 2022 5.340 5.590 5.200 5.590 20,209 +0.34(+6.48%)
Oct 03, 2022 5.050 5.270 5.020 5.250 23,352 +0.23(+4.58%)
Sep 30, 2022 5.210 5.570 5.010 5.020 28,901 -0.18(-3.46%)
Sep 29, 2022 5.060 5.200 5.020 5.200 15,081 +0.09(+1.76%)
Sep 28, 2022 5.230 5.320 5.100 5.110 35,404 -0.16(-3.04%)
Sep 27, 2022 5.330 5.480 5.070 5.270 43,742 -0.12(-2.23%)
Sep 26, 2022 5.190 5.390 5.080 5.390 9,100 +0.22(+4.26%)
Sep 23, 2022 5.280 5.300 5.160 5.170 10,144 -0.23(-4.26%)
Sep 22, 2022 5.260 5.400 5.150 5.400 49,614 +0.12(+2.27%)
Sep 21, 2022 5.270 5.350 5.160 5.280 5,105 +0.03(+0.57%)
Sep 20, 2022 5.170 5.420 5.100 5.250 12,700 +0.00(+0.00%)
Sep 19, 2022 5.430 5.460 4.970 5.250 42,635 -0.27(-4.89%)
Sep 16, 2022 5.130 5.520 5.130 5.520 18,356 +0.28(+5.34%)
Sep 15, 2022 5.070 5.240 4.910 5.240 50,450 +0.15(+2.95%)
Sep 14, 2022 5.050 5.200 5.050 5.090 8,049 +0.00(+0.00%)
Sep 13, 2022 5.080 5.190 5.070 5.090 5,022 -0.08(-1.55%)
Sep 12, 2022 5.110 5.268 5.010 5.170 12,255 +0.02(+0.39%)
Sep 09, 2022 5.050 5.180 5.000 5.150 29,648 +0.22(+4.46%)
Sep 08, 2022 4.910 5.150 4.650 4.930 56,043 +0.07(+1.44%)
Sep 07, 2022 5.170 5.190 4.840 4.860 46,043 -0.21(-4.14%)
Sep 06, 2022 5.140 5.350 5.010 5.070 59,746 -0.10(-1.93%)
Sep 02, 2022 5.510 5.630 5.110 5.170 112,831 -0.36(-6.51%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.