Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	FANH	3.30	3.71	3.30	3.42	0.12	506,891	2,028	3.33	3.71
2024-05-01	Q	FANH	3.31	3.42	3.13	3.28	0.08	106,357	698	3.12	3.90
2024-04-30	Q	FANH	3.44	3.60	3.19	3.20	-0.15	62,170	417	3.20	3.47
2024-04-29	Q	FANH	3.42	3.56	3.29	3.54	0.12	35,428	265	3.32	3.88
2024-04-26	Q	FANH	3.54	3.8358	3.42	3.42	-0.10	5,561	61	3.40	4.28
2024-04-25	Q	FANH	3.54	3.59	3.43	3.53	-0.05	3,088	47	3.47	4.22
2024-04-24	Q	FANH	3.58	3.67	3.55	3.55	-0.13	4,080	35	3.55	4.22
2024-04-23	Q	FANH	3.58	3.6855	3.46	3.54	0.04	7,166	60	3.16	3.88
2024-04-22	Q	FANH	3.50	3.53	3.48	3.50	-0.01	1,877	37	3.49	4.19
2024-04-19	Q	FANH	3.62	3.69	3.43	3.50	0.06	8,137	80	3.41	4.18
2024-04-18	Q	FANH	3.50	3.525	3.41	3.41	-0.005	4,230	47	3.41	4.19
2024-04-17	Q	FANH	3.38	3.5836	3.38	3.51	0.10	9,811	97	3.41	5.50
2024-04-16	Q	FANH	3.70	4.125	3.38	3.38	-0.32	57,604	358	3.40	4.03
2024-04-15	Q	FANH	4.23	4.3382	3.70	3.70	-0.345	28,380	132	3.58	3.97
2024-04-12	Q	FANH	4.16	4.37	4.00	4.045	-0.16	9,165	128	4.00	4.25
2024-04-11	Q	FANH	4.14	4.586	4.14	4.16	0.03	5,629	55	4.15	11.00
2024-04-10	Q	FANH	4.20	4.31	4.12	4.14	-0.06	57,185	178	4.13	4.36
2024-04-09	Q	FANH	4.60	4.65	4.20	4.20	-0.29	28,817	112	4.18	4.67
2024-04-08	Q	FANH	4.49	4.7199	4.49	4.60	0.10	6,720	116	4.50	4.74
2024-04-05	Q	FANH	4.41	4.635	4.41	4.50	0.09	15,245	252	3.50	4.59
2024-04-04	Q	FANH	4.59	4.7606	4.41	4.41	-0.16	13,688	149	4.35	5.15
2024-04-03	Q	FANH	4.60	4.865	4.59	4.615	0.035	27,673	159	4.55	5.36
2024-04-02	Q	FANH	4.87	4.87	4.58	4.58	-0.36	25,205	244	4.58	5.45
2024-04-01	Q	FANH	4.80	5.48	4.65	4.875	0.125	47,653	234	4.75	5.00
2024-03-29	Q	FANH	4.59	4.9175	4.59	4.75	0.17	0	0	4.75	4.97
2024-03-28	Q	FANH	4.59	4.9175	4.59	4.75	0.17	8,589	125	4.75	4.97
2024-03-27	Q	FANH	4.50	4.73	4.50	4.60	0.1323	18,459	112	4.50	4.73
2024-03-26	Q	FANH	4.44	4.691	4.44	4.54	0.11	4,205	90	4.53	4.70
2024-03-25	Q	FANH	4.35	4.58	4.24	4.45	0.10	53,188	321	4.01	4.74
2024-03-22	Q	FANH	4.74	4.795	4.37	4.41	-0.28	12,688	136	4.39	4.74
2024-03-21	Q	FANH	4.52	4.845	4.52	4.72	0.15	13,515	122	4.65	4.99
2024-03-20	Q	FANH	4.56	4.77	4.51	4.57	-0.11	50,731	218	4.57	4.77
2024-03-19	Q	FANH	4.75	4.90	4.61	4.61	-0.105	18,027	118	4.60	4.99
2024-03-18	Q	FANH	4.68	4.9382	4.68	4.71	0.03	35,541	207	4.70	10.75
2024-03-15	Q	FANH	4.69	4.76	4.61	4.74	-0.10	14,721	242	4.55	4.81
2024-03-14	Q	FANH	4.96	5.1819	4.70	4.81	-0.19	38,696	174	4.73	4.95
2024-03-13	Q	FANH	5.67	5.9977	4.85	4.85	-0.77	52,047	494	4.83	5.12
2024-03-12	Q	FANH	5.75	6.59	5.505	5.62	0.11	182,564	1,336	5.51	6.00
2024-03-11	Q	FANH	4.81	5.70	4.81	5.51	0.68	66,840	614	5.44	5.74
2024-03-08	Q	FANH	4.95	5.23	4.80	4.85	0.14	28,409	276	4.81	5.07
2024-03-07	Q	FANH	4.73	5.0028	4.51	4.79	0.17	26,155	223	4.71	5.23
2024-03-06	Q	FANH	4.675	4.721	4.61	4.63	0.16	24,939	149	4.22	4.75
2024-03-05	Q	FANH	4.455	4.66	4.455	4.485	0.165	9,124	108	4.53	5.15
2024-03-04	Q	FANH	4.68	4.7585	4.315	4.32	-0.17	31,562	243	4.30	4.82
2024-03-01	Q	FANH	4.66	4.78	4.50	4.55	-0.10	14,800	92	4.50	5.34
2024-02-29	Q	FANH	4.60	5.00	4.60	4.66	0.09	9,752	67	4.71	5.08
2024-02-28	Q	FANH	5.05	5.05	4.53	4.57	-0.35	17,401	151	4.50	5.04
2024-02-27	Q	FANH	4.93	5.22	4.90	4.90	-0.18	14,566	167	4.90	5.83
2024-02-26	Q	FANH	5.21	5.273	5.07	5.08	-0.11	7,518	94	4.80	5.45
2024-02-23	Q	FANH	5.47	5.47	5.21	5.215	0.015	7,273	87	5.20	5.45
2024-02-22	Q	FANH	5.21	5.4893	5.20	5.20		13,397	117	5.20	5.50
2024-02-21	Q	FANH	5.42	5.55	5.20	5.20	-0.15	8,368	94	5.20	5.94
2024-02-20	Q	FANH	6.00	6.00	5.2501	5.29	0.09	23,902	187	5.28	5.74
2024-02-19	Q	FANH	5.40	5.40	5.20	5.27	-0.13	0	0	5.13	5.49
2024-02-16	Q	FANH	5.40	5.40	5.20	5.27	-0.13	10,517	68	5.13	5.49
2024-02-15	Q	FANH	5.44	5.53	5.25	5.40	-0.03	12,930	111	5.26	5.97
2024-02-14	Q	FANH	5.42	5.56	5.42	5.43	0.07	9,833	81	4.97	7.27
2024-02-13	Q	FANH	5.54	5.56	5.29	5.49	0.04	13,382	108	5.13	7.27
2024-02-12	Q	FANH	5.78	5.78	5.31	5.53	0.05	15,548	142	4.81	5.58
2024-02-09	Q	FANH	5.58	5.70	5.45	5.50	-0.02	12,440	105	5.25	6.56
2024-02-08	Q	FANH	5.58	6.0225	5.50	5.60	-0.08	23,607	158	5.50	6.76
2024-02-07	Q	FANH	5.80	5.85	5.50	5.51	-0.37	14,537	112	5.50	6.20
2024-02-06	Q	FANH	5.94	6.27	5.81	5.90	-0.04	19,340	141	4.83	7.27
2024-02-05	Q	FANH	5.90	6.10	5.80	5.9692	-0.0208	19,374	226	5.73	7.27