Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finvolution Group ADR (NY: FINV )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.706 4.725 4.649 4.668 718,956 -0.04(-0.81%)
Dec 28, 2023 4.553 4.725 4.553 4.706 931,227 +0.15(+3.35%)
Dec 27, 2023 4.563 4.563 4.506 4.553 355,993 +0.01(+0.21%)
Dec 26, 2023 4.611 4.615 4.515 4.544 273,804 -0.06(-1.24%)
Dec 22, 2023 4.601 4.634 4.572 4.601 510,692 +0.00(+0.00%)
Dec 21, 2023 4.515 4.601 4.496 4.601 640,240 +0.12(+2.77%)
Dec 20, 2023 4.515 4.592 4.468 4.477 687,997 -0.05(-1.05%)
Dec 19, 2023 4.477 4.568 4.477 4.525 905,112 +0.08(+1.71%)
Dec 18, 2023 4.572 4.572 4.415 4.449 698,903 -0.07(-1.48%)
Dec 15, 2023 4.411 4.572 4.344 4.515 2,446,865 +0.12(+2.82%)
Dec 14, 2023 4.296 4.477 4.296 4.391 1,053,952 +0.10(+2.22%)
Dec 13, 2023 4.258 4.325 4.191 4.296 920,876 +0.03(+0.67%)
Dec 12, 2023 4.296 4.306 4.253 4.268 873,026 +0.01(+0.22%)
Dec 11, 2023 4.344 4.377 4.258 4.258 731,609 -0.11(-2.61%)
Dec 08, 2023 4.315 4.430 4.315 4.372 646,870 +0.05(+1.10%)
Dec 07, 2023 4.268 4.334 4.258 4.325 424,698 +0.07(+1.57%)
Dec 06, 2023 4.201 4.306 4.201 4.258 816,627 +0.06(+1.36%)
Dec 05, 2023 4.249 4.263 4.201 4.201 674,444 -0.07(-1.56%)
Dec 04, 2023 4.191 4.311 4.191 4.268 904,707 +0.02(+0.45%)
Dec 01, 2023 4.220 4.287 4.144 4.249 893,667 +0.03(+0.68%)
Nov 30, 2023 4.277 4.339 4.201 4.220 1,662,257 -0.02(-0.45%)
Nov 29, 2023 4.191 4.249 4.134 4.239 775,791 +0.04(+0.91%)
Nov 28, 2023 4.239 4.334 4.206 4.201 1,036,347 -0.04(-0.90%)
Nov 27, 2023 4.296 4.334 4.201 4.239 1,163,699 -0.13(-3.05%)
Nov 24, 2023 4.315 4.444 4.268 4.372 816,734 +0.05(+1.10%)
Nov 22, 2023 4.630 4.630 4.249 4.325 1,255,543 -0.31(-6.78%)
Nov 21, 2023 4.572 4.792 4.020 4.639 3,487,977 -0.26(-5.25%)
Nov 20, 2023 4.801 4.944 4.773 4.896 1,233,172 +0.09(+1.78%)
Nov 17, 2023 4.687 4.830 4.658 4.811 1,541,440 +0.12(+2.64%)
Nov 16, 2023 4.687 4.722 4.592 4.687 907,469 -0.06(-1.20%)
Nov 15, 2023 4.744 4.868 4.734 4.744 721,748 +0.01(+0.20%)
Nov 14, 2023 4.687 4.744 4.639 4.734 799,242 +0.08(+1.64%)
Nov 13, 2023 4.563 4.730 4.553 4.658 1,031,185 +0.11(+2.52%)
Nov 10, 2023 4.582 4.610 4.525 4.544 553,632 -0.03(-0.63%)
Nov 09, 2023 4.572 4.611 4.525 4.572 542,876 -0.02(-0.41%)
Nov 08, 2023 4.658 4.687 4.572 4.592 353,913 -0.06(-1.23%)
Nov 07, 2023 4.668 4.692 4.601 4.649 568,285 -0.04(-0.81%)
Nov 06, 2023 4.668 4.744 4.653 4.687 442,059 +0.07(+1.44%)
Nov 03, 2023 4.649 4.734 4.620 4.620 586,422 +0.03(+0.62%)
Nov 02, 2023 4.601 4.639 4.558 4.592 534,026 +0.03(+0.63%)
Nov 01, 2023 4.525 4.601 4.487 4.563 874,254 +0.06(+1.27%)
Oct 31, 2023 4.430 4.520 4.411 4.506 846,239 +0.04(+0.85%)
Oct 30, 2023 4.525 4.601 4.439 4.468 446,903 +0.00(+0.00%)
Oct 27, 2023 4.458 4.520 4.420 4.468 552,698 +0.07(+1.52%)
Oct 26, 2023 4.525 4.563 4.401 4.401 1,000,208 -0.12(-2.74%)
Oct 25, 2023 4.525 4.568 4.458 4.525 831,219 -0.02(-0.42%)
Oct 24, 2023 4.477 4.592 4.449 4.544 907,299 +0.10(+2.36%)
Oct 23, 2023 4.411 4.511 4.377 4.439 836,489 +0.00(+0.00%)
Oct 20, 2023 4.391 4.468 4.230 4.439 851,203 +0.01(+0.22%)
Oct 19, 2023 4.525 4.592 4.406 4.430 833,293 -0.10(-2.11%)
Oct 18, 2023 4.572 4.572 4.391 4.525 1,620,295 -0.09(-1.86%)
Oct 17, 2023 4.687 4.701 4.563 4.611 710,445 -0.08(-1.63%)
Oct 16, 2023 4.849 4.868 4.620 4.687 1,341,069 -0.12(-2.57%)
Oct 13, 2023 4.773 4.830 4.715 4.811 1,087,315 +0.06(+1.20%)
Oct 12, 2023 4.753 4.774 4.677 4.753 776,302 +0.00(+0.00%)
Oct 11, 2023 4.820 4.887 4.715 4.753 802,601 -0.01(-0.20%)
Oct 10, 2023 4.715 4.877 4.687 4.763 1,116,966 +0.09(+1.83%)
Oct 09, 2023 4.620 4.720 4.572 4.677 978,129 +0.06(+1.24%)
Oct 06, 2023 4.525 4.686 4.525 4.620 1,490,751 +0.10(+2.11%)
Oct 05, 2023 4.525 4.572 4.477 4.525 915,919 -0.02(-0.42%)
Oct 04, 2023 4.592 4.611 4.501 4.544 864,435 -0.06(-1.24%)
Oct 03, 2023 4.677 4.734 4.539 4.601 1,273,105 -0.14(-3.01%)
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.