Fanhua Inc.
FANHNASDAQFinancial Services
$1.53
$-0.01(-0.65%)
Market Cap$1.7B
P/E Ratio—
52W High$7.48
52W Low$1.04
Fanhua Inc. (FANH) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fanh · EOD price history · split-adj. · FMP · as of Nov 20, 2024
5-Year High5Y
$16.00
Jun 17, 2021
-90.4% from here
5-Year Low5Y
$1.04
Sep 20, 2024
+47.1% from low
IPO Priceadj.
$18.37
Nov 1, 2007
-91.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$15.40
Jun 8, 2021
-90.1% in 5Y
10 Years Ago
$5.43
Jun 8, 2016
-71.8% in 10Y
Historical Price Data · FANH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | $1.19 | $1.27 | $1.18 | $1.27 | $1.27 | 60K | +6.72% |
| Nov 19, 2024 | $1.14 | $1.20 | $1.13 | $1.19 | $1.19 | 77K | +4.39% |
| Nov 18, 2024 | $1.09 | $1.15 | $1.09 | $1.13 | $1.13 | 66K | +3.67% |
| Nov 15, 2024 | $1.23 | $1.23 | $1.13 | $1.13 | $1.13 | 76K | -8.13% |
| Nov 14, 2024 | $1.13 | $1.20 | $1.13 | $1.18 | $1.18 | 54K | +4.42% |
| Nov 13, 2024 | $1.15 | $1.19 | $1.13 | $1.13 | $1.13 | 83K | -1.74% |
| Nov 12, 2024 | $1.21 | $1.23 | $1.15 | $1.17 | $1.17 | 71K | -3.31% |
| Nov 11, 2024 | $1.27 | $1.28 | $1.21 | $1.23 | $1.23 | 57K | -3.15% |
| Nov 8, 2024 | $1.29 | $1.29 | $1.21 | $1.24 | $1.24 | 128K | -3.88% |
| Nov 7, 2024 | $1.27 | $1.34 | $1.26 | $1.33 | $1.33 | 76K | +4.72% |
| Nov 6, 2024 | $1.28 | $1.28 | $1.21 | $1.24 | $1.24 | 122K | -3.13% |
| Nov 5, 2024 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 61K | +0.81% |
| Nov 4, 2024 | $1.20 | $1.26 | $1.18 | $1.23 | $1.23 | 100K | +2.50% |
| Nov 1, 2024 | $1.20 | $1.28 | $1.15 | $1.16 | $1.16 | 217K | -3.33% |
| Oct 31, 2024 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 347K | -6.92% |
| Oct 30, 2024 | $1.34 | $1.37 | $1.30 | $1.30 | $1.30 | 148K | -2.99% |
| Oct 29, 2024 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 53K | -2.14% |
| Oct 28, 2024 | $1.42 | $1.46 | $1.35 | $1.35 | $1.35 | 203K | -4.93% |
| Oct 25, 2024 | $1.50 | $1.50 | $1.43 | $1.43 | $1.43 | 142K | -4.67% |
| Oct 24, 2024 | $1.55 | $1.56 | $1.47 | $1.50 | $1.50 | 67K | -3.23% |
Showing 1–20 of 870 records
Annual Stock Price Performance · FANH
Jan 1 → Dec 31 · 4 years2024-80.5%$6.50 → $1.27
-80.5%
2023-11.5%$7.51 → $6.65
-11.5%
2022+0.3%$7.38 → $7.40
+0.3%
2021-51.9%$15.15 → $7.28
-51.9%
Best Year2022 · +0.3%
Worst Year2024 · -80.5%
Positive Years1 / 4
Avg Annual Return-35.9%
4Y Total Return-91.6%
4Y CAGR~-46.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FANH?
If you invested $1,000 in FANH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$282
Total Return-71.8%
CAGR~-11.9% / yr
Profit$-718
Based on Jun 8, 2016 · $5.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Fanhua Inc. (FANH) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.53. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FANH price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FANH historical stock pricesFMP EOD datasplit-adjusted OHLCV