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 (%)
Feb 26, 2021 4.400 4.783 4.350 4.675 2,467,212 +0.20(+4.46%)
Feb 25, 2021 4.883 4.883 4.400 4.475 2,061,900 -0.37(-7.56%)
Feb 24, 2021 4.991 5.058 4.700 4.841 3,189,082 +0.05(+1.04%)
Feb 23, 2021 4.875 4.974 3.885 4.791 5,198,839 -0.72(-12.99%)
Feb 22, 2021 5.790 5.989 5.424 5.507 3,188,391 -0.10(-1.78%)
Feb 19, 2021 6.289 6.380 5.482 5.607 4,866,142 -0.54(-8.80%)
Feb 18, 2021 5.823 6.688 5.823 6.147 5,904,533 -0.27(-4.27%)
Feb 17, 2021 6.397 6.788 5.889 6.422 6,547,459 -0.11(-1.66%)
Feb 16, 2021 5.798 6.696 5.798 6.530 10,183,371 +1.39(+27.02%)
Feb 12, 2021 4.600 5.403 4.442 5.141 3,245,016 +0.52(+11.15%)
Feb 11, 2021 4.459 4.716 4.309 4.625 2,290,419 +0.23(+5.30%)
Feb 10, 2021 3.868 4.617 3.826 4.392 4,158,087 +0.68(+18.39%)
Feb 09, 2021 3.743 3.818 3.560 3.710 1,193,478 +0.07(+2.06%)
Feb 08, 2021 3.369 3.710 3.352 3.635 2,007,640 +0.32(+9.52%)
Feb 05, 2021 3.419 3.435 3.211 3.319 1,684,480 -0.04(-1.24%)
Feb 04, 2021 3.519 3.602 3.302 3.361 1,928,312 -0.08(-2.42%)
Feb 03, 2021 3.369 3.469 3.277 3.444 1,699,288 +0.18(+5.61%)
Feb 02, 2021 3.327 3.402 3.186 3.261 1,241,948 +0.04(+1.29%)
Feb 01, 2021 2.995 3.336 2.978 3.219 1,970,703 +0.35(+12.17%)
Jan 29, 2021 2.903 2.945 2.828 2.870 585,576 -0.03(-1.15%)
Jan 28, 2021 2.837 2.911 2.795 2.903 606,704 -0.02(-0.57%)
Jan 27, 2021 2.745 2.986 2.745 2.920 749,938 +0.09(+3.24%)
Jan 26, 2021 2.920 2.986 2.795 2.828 736,094 -0.08(-2.86%)
Jan 25, 2021 2.986 3.107 2.870 2.911 1,060,447 -0.07(-2.51%)
Jan 22, 2021 3.028 3.086 2.928 2.986 522,583 -0.03(-1.10%)
Jan 21, 2021 2.911 3.069 2.870 3.020 1,031,474 +0.10(+3.42%)
Jan 20, 2021 2.970 2.997 2.845 2.920 842,503 +0.01(+0.29%)
Jan 19, 2021 3.003 3.086 2.878 2.911 951,499 -0.01(-0.28%)
Jan 15, 2021 2.995 3.061 2.845 2.920 1,087,843 -0.24(-7.63%)
Jan 14, 2021 2.795 3.219 2.787 3.161 3,213,876 +0.37(+13.43%)
Jan 13, 2021 2.454 2.812 2.437 2.787 1,638,088 +0.34(+13.95%)
Jan 12, 2021 2.495 2.495 2.429 2.446 769,400 -0.05(-2.00%)
Jan 11, 2021 2.404 2.495 2.379 2.495 750,036 +0.12(+5.26%)
Jan 08, 2021 2.304 2.371 2.288 2.371 588,582 +0.08(+3.64%)
Jan 07, 2021 2.238 2.296 2.188 2.288 532,297 +0.06(+2.61%)
Jan 06, 2021 2.254 2.304 2.204 2.229 972,247 -0.05(-2.19%)
Jan 05, 2021 2.171 2.329 2.146 2.279 672,950 +0.11(+4.98%)
Jan 04, 2021 2.246 2.246 2.088 2.171 758,923 -0.05(-2.25%)
Dec 31, 2020 2.221 2.221 2.221 1,451,205 +0.07(+3.09%)
Dec 30, 2020 1.946 2.204 1.946 2.154 1,451,205 +0.19(+9.75%)
Dec 29, 2020 1.897 1.996 1.897 1.963 1,063,176 +0.07(+3.97%)
Dec 28, 2020 1.963 1.988 1.867 1.888 783,427 -0.07(-3.81%)
Dec 24, 2020 1.988 2.038 1.938 1.963 357,284 -0.02(-0.84%)
Dec 23, 2020 1.863 2.063 1.847 1.980 1,863,486 +0.09(+4.85%)
Dec 22, 2020 1.838 1.897 1.797 1.888 802,302 +0.07(+3.65%)
Dec 21, 2020 1.788 1.905 1.780 1.822 813,058 +0.01(+0.46%)
Dec 18, 2020 1.847 1.938 1.751 1.813 2,386,547 -0.06(-3.11%)
Dec 17, 2020 1.872 1.930 1.838 1.872 879,825 +0.00(+0.00%)
Dec 16, 2020 1.838 1.913 1.822 1.872 687,380 +0.03(+1.81%)
Dec 15, 2020 1.788 1.847 1.747 1.838 754,516 +0.07(+3.76%)
Dec 14, 2020 1.730 1.813 1.697 1.772 1,129,564 +0.02(+1.43%)
Dec 11, 2020 1.739 1.780 1.730 1.747 796,677 +0.00(+0.00%)
Dec 10, 2020 1.780 1.822 1.722 1.747 1,013,391 -0.03(-1.87%)
Dec 09, 2020 1.880 1.897 1.772 1.780 998,430 -0.09(-4.89%)
Dec 08, 2020 1.897 1.913 1.838 1.872 631,159 -0.02(-1.32%)
Dec 07, 2020 1.905 1.922 1.830 1.897 1,016,279 -0.01(-0.44%)
Dec 04, 2020 1.913 1.930 1.855 1.905 930,599 +0.00(+0.00%)
Dec 03, 2020 1.946 1.955 1.863 1.905 1,049,177 -0.04(-2.14%)
Dec 02, 2020 1.813 1.955 1.813 1.946 1,318,720 +0.09(+4.93%)
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.