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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fanh · 日线历史（复权）· FMP · 截至 2024年11月20日
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-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat 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.
关于价格历史与 OHLCV 数据
Fanhua Inc.（FANH）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FANH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FANH 历史股价FMP 日线复权 OHLCV