Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FANH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 3.42 | 0.14 | 4.27% | 3.30 | 3.71 | 3.30 | 506,891 |
| May 01 2024 | 3.28 | 0.08 | 2.50% | 3.31 | 3.42 | 3.13 | 106,357 |
| Apr 30 2024 | 3.20 | -0.34 | -9.60% | 3.44 | 3.60 | 3.19 | 62,170 |
| Apr 29 2024 | 3.54 | 0.12 | 3.51% | 3.42 | 3.56 | 3.29 | 35,428 |
| Apr 26 2024 | 3.42 | -0.11 | -3.12% | 3.54 | 3.8358 | 3.42 | 5,561 |
| Apr 25 2024 | 3.53 | -0.02 | -0.56% | 3.54 | 3.59 | 3.43 | 3,088 |
| Apr 24 2024 | 3.55 | 0.01 | 0.28% | 3.58 | 3.73 | 3.55 | 4,037 |
| Apr 23 2024 | 3.54 | 0.05 | 1.43% | 3.58 | 3.6855 | 3.46 | 7,166 |
| Apr 22 2024 | 3.49 | -0.01 | -0.29% | 3.50 | 3.53 | 3.48 | 1,877 |
| Apr 19 2024 | 3.50 | 0.09 | 2.64% | 3.62 | 3.73 | 3.43 | 8,137 |
| Apr 18 2024 | 3.41 | -0.10 | -2.85% | 3.50 | 3.525 | 3.41 | 4,230 |
| Apr 17 2024 | 3.51 | 0.13 | 3.85% | 3.38 | 3.5836 | 3.38 | 9,811 |
| Apr 16 2024 | 3.38 | -0.32 | -8.65% | 3.70 | 4.125 | 3.38 | 57,604 |
| Apr 15 2024 | 3.70 | -0.35 | -8.53% | 4.08 | 4.3382 | 3.70 | 28,380 |
| Apr 12 2024 | 4.045 | -0.12 | -2.76% | 4.16 | 4.37 | 4.00 | 9,165 |
| Apr 11 2024 | 4.16 | 0.02 | 0.48% | 4.14 | 4.586 | 4.14 | 5,629 |
| Apr 10 2024 | 4.14 | -0.06 | -1.43% | 4.20 | 4.31 | 4.12 | 57,185 |
| Apr 09 2024 | 4.20 | -0.40 | -8.70% | 4.60 | 4.65 | 4.20 | 28,810 |
| Apr 08 2024 | 4.60 | 0.10 | 2.22% | 4.49 | 4.7199 | 4.49 | 6,720 |
| Apr 05 2024 | 4.50 | 0.09 | 2.04% | 4.41 | 4.635 | 4.41 | 15,245 |
| Apr 04 2024 | 4.41 | -0.21 | -4.44% | 4.59 | 4.7606 | 4.41 | 13,898 |
| Apr 03 2024 | 4.615 | 0.04 | 0.76% | 4.60 | 4.93 | 4.59 | 27,673 |
| Apr 02 2024 | 4.58 | -0.30 | -6.05% | 4.87 | 4.92 | 4.58 | 25,205 |
| Apr 01 2024 | 4.875 | 0.13 | 2.63% | 4.80 | 5.48 | 4.65 | 47,653 |
| Mar 28 2024 | 4.75 | 0.15 | 3.26% | 4.59 | 4.9175 | 4.59 | 8,589 |
| Mar 27 2024 | 4.60 | 0.06 | 1.32% | 4.50 | 4.73 | 4.50 | 18,459 |
| Mar 26 2024 | 4.54 | 0.09 | 2.02% | 4.44 | 4.691 | 4.44 | 4,205 |
| Mar 25 2024 | 4.45 | 0.04 | 0.91% | 4.35 | 4.58 | 4.24 | 53,188 |
| Mar 22 2024 | 4.41 | -0.31 | -6.57% | 4.74 | 4.795 | 4.37 | 12,688 |
| Mar 21 2024 | 4.72 | 0.15 | 3.28% | 4.52 | 4.845 | 4.52 | 13,515 |
| Mar 20 2024 | 4.57 | -0.04 | -0.87% | 4.56 | 4.77 | 4.51 | 50,731 |
| Mar 19 2024 | 4.61 | -0.10 | -2.12% | 4.75 | 4.90 | 4.61 | 18,027 |
| Mar 18 2024 | 4.71 | -0.03 | -0.63% | 4.68 | 4.9382 | 4.68 | 35,541 |
| Mar 15 2024 | 4.74 | -0.07 | -1.46% | 4.69 | 4.76 | 4.61 | 14,721 |
| Mar 14 2024 | 4.81 | -0.04 | -0.82% | 4.96 | 5.1819 | 4.70 | 38,698 |
| Mar 13 2024 | 4.85 | -0.77 | -13.70% | 5.67 | 5.9977 | 4.85 | 51,922 |
| Mar 12 2024 | 5.62 | 0.11 | 2.00% | 5.75 | 6.59 | 5.505 | 182,564 |
| Mar 11 2024 | 5.51 | 0.66 | 13.61% | 4.81 | 5.70 | 4.81 | 66,840 |
| Mar 08 2024 | 4.85 | 0.06 | 1.25% | 4.95 | 5.23 | 4.80 | 28,409 |
| Mar 07 2024 | 4.79 | 0.16 | 3.46% | 4.73 | 5.0028 | 4.51 | 26,155 |
| Mar 06 2024 | 4.63 | 0.15 | 3.23% | 4.65 | 4.721 | 4.61 | 24,476 |
| Mar 05 2024 | 4.485 | 0.17 | 3.82% | 4.35 | 4.66 | 4.35 | 9,124 |
| Mar 04 2024 | 4.32 | -0.18 | -4.00% | 4.68 | 4.7585 | 4.315 | 31,562 |
| Mar 01 2024 | 4.50 | -0.16 | -3.43% | 4.79 | 4.79 | 4.50 | 14,800 |
| Feb 29 2024 | 4.66 | 0.09 | 1.97% | 4.60 | 5.00 | 4.60 | 9,752 |
| Feb 28 2024 | 4.57 | -0.33 | -6.73% | 4.93 | 5.05 | 4.53 | 17,401 |
| Feb 27 2024 | 4.90 | -0.18 | -3.54% | 4.93 | 5.22 | 4.90 | 14,566 |
| Feb 26 2024 | 5.08 | -0.14 | -2.59% | 5.285 | 5.285 | 5.07 | 7,518 |
| Feb 23 2024 | 5.215 | 0.01 | 0.29% | 5.20 | 5.47 | 5.20 | 7,273 |
| Feb 22 2024 | 5.20 | 0.00 | 0.00% | 5.21 | 5.4893 | 5.20 | 13,397 |
| Feb 21 2024 | 5.20 | -0.09 | -1.70% | 5.42 | 5.55 | 5.20 | 8,368 |
| Feb 20 2024 | 5.29 | 0.02 | 0.38% | 6.00 | 6.00 | 5.2501 | 23,902 |
| Feb 16 2024 | 5.27 | -0.13 | -2.41% | 5.40 | 5.40 | 5.20 | 10,517 |
| Feb 15 2024 | 5.40 | -0.03 | -0.55% | 5.50 | 5.53 | 5.25 | 12,930 |
| Feb 14 2024 | 5.43 | -0.06 | -1.09% | 5.42 | 5.56 | 5.42 | 9,833 |
| Feb 13 2024 | 5.49 | -0.04 | -0.72% | 5.54 | 5.56 | 5.29 | 13,382 |
| Feb 12 2024 | 5.53 | 0.03 | 0.55% | 5.56 | 5.78 | 5.31 | 15,548 |
| Feb 09 2024 | 5.50 | -0.10 | -1.79% | 5.59 | 5.70 | 5.45 | 12,440 |
| Feb 08 2024 | 5.60 | 0.09 | 1.63% | 5.58 | 6.0225 | 5.50 | 23,607 |
| Feb 07 2024 | 5.51 | -0.39 | -6.61% | 5.80 | 5.85 | 5.50 | 14,537 |
| Feb 06 2024 | 5.90 | -0.07 | -1.16% | 5.94 | 6.27 | 5.81 | 19,340 |
| Feb 05 2024 | 5.9692 | -0.02 | -0.35% | 5.90 | 6.10 | 5.80 | 19,374 |
