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 28, 2023 4.634 4.637 4.544 4.571 740,649 -0.07(-1.55%)
Feb 27, 2023 4.787 4.787 4.580 4.643 711,657 -0.11(-2.28%)
Feb 24, 2023 4.787 4.805 4.665 4.751 1,368,356 -0.10(-2.04%)
Feb 23, 2023 4.886 4.922 4.805 4.850 517,885 +0.02(+0.37%)
Feb 22, 2023 4.832 4.886 4.796 4.832 538,103 -0.02(-0.37%)
Feb 21, 2023 4.868 4.895 4.742 4.850 838,537 -0.12(-2.36%)
Feb 17, 2023 4.976 5.040 4.877 4.967 1,047,733 -0.07(-1.43%)
Feb 16, 2023 5.202 5.202 5.017 5.040 1,225,861 -0.14(-2.61%)
Feb 15, 2023 5.094 5.229 5.040 5.175 1,065,144 +0.08(+1.59%)
Feb 14, 2023 5.058 5.094 4.994 5.094 727,882 +0.04(+0.71%)
Feb 13, 2023 5.076 5.080 4.994 5.058 452,163 +0.00(+0.00%)
Feb 10, 2023 5.139 5.139 4.985 5.058 760,118 -0.12(-2.26%)
Feb 09, 2023 5.184 5.292 5.139 5.175 1,264,987 +0.09(+1.77%)
Feb 08, 2023 4.976 5.139 4.963 5.085 798,117 +0.06(+1.26%)
Feb 07, 2023 5.094 5.094 4.945 5.021 957,036 -0.04(-0.71%)
Feb 06, 2023 5.067 5.121 4.967 5.058 984,357 -0.05(-0.88%)
Feb 03, 2023 5.175 5.238 5.085 5.103 1,148,431 -0.05(-0.88%)
Feb 02, 2023 5.319 5.335 5.031 5.148 1,208,547 -0.05(-1.04%)
Feb 01, 2023 5.058 5.269 4.967 5.202 1,786,661 +0.25(+5.10%)
Jan 31, 2023 4.859 4.958 4.823 4.949 590,194 +0.08(+1.67%)
Jan 30, 2023 4.895 4.904 4.796 4.868 777,495 -0.11(-2.17%)
Jan 27, 2023 5.058 5.139 4.967 4.976 672,667 -0.05(-1.08%)
Jan 26, 2023 4.985 5.076 4.931 5.031 913,341 +0.14(+2.95%)
Jan 25, 2023 4.841 4.913 4.792 4.886 387,780 +0.02(+0.37%)
Jan 24, 2023 4.895 4.927 4.841 4.868 427,442 +0.00(+0.00%)
Jan 23, 2023 4.877 4.940 4.832 4.868 514,025 +0.05(+0.93%)
Jan 20, 2023 4.967 5.003 4.814 4.823 662,664 -0.06(-1.29%)
Jan 19, 2023 4.859 4.904 4.760 4.886 781,280 +0.06(+1.31%)
Jan 18, 2023 4.958 5.003 4.796 4.823 528,529 -0.12(-2.37%)
Jan 17, 2023 4.967 4.990 4.905 4.940 509,834 -0.02(-0.36%)
Jan 13, 2023 4.796 4.985 4.796 4.958 1,134,853 +0.21(+4.36%)
Jan 12, 2023 5.067 5.085 4.598 4.751 1,315,666 -0.28(-5.56%)
Jan 11, 2023 5.003 5.076 4.967 5.031 781,002 +0.09(+1.82%)
Jan 10, 2023 4.913 5.012 4.832 4.940 1,242,866 +0.06(+1.29%)
Jan 09, 2023 4.904 5.031 4.864 4.877 923,478 +0.08(+1.69%)
Jan 06, 2023 4.922 4.990 4.783 4.796 704,001 -0.11(-2.21%)
Jan 05, 2023 4.796 5.012 4.715 4.904 1,884,883 +0.09(+1.87%)
Jan 04, 2023 4.688 4.864 4.598 4.814 2,321,864 +0.27(+5.95%)
Jan 03, 2023 4.589 4.647 4.526 4.544 609,605 +0.07(+1.61%)
Dec 30, 2022 4.445 4.499 4.363 4.472 852,213 -0.06(-1.39%)
Dec 29, 2022 4.544 4.593 4.517 4.535 649,971 +0.07(+1.62%)
Dec 28, 2022 4.661 4.661 4.436 4.463 1,248,507 -0.18(-3.88%)
Dec 27, 2022 4.508 4.706 4.499 4.643 1,594,476 +0.05(+1.18%)
Dec 23, 2022 4.589 4.625 4.544 4.589 957,757 -0.01(-0.20%)
Dec 22, 2022 4.445 4.647 4.427 4.598 1,713,121 +0.18(+4.08%)
Dec 21, 2022 4.336 4.431 4.287 4.417 693,236 +0.09(+2.08%)
Dec 20, 2022 4.192 4.354 4.183 4.327 911,472 +0.04(+0.84%)
Dec 19, 2022 4.282 4.309 4.174 4.291 504,469 +0.00(+0.00%)
Dec 16, 2022 4.372 4.408 4.246 4.291 1,186,365 -0.08(-1.86%)
Dec 15, 2022 4.291 4.408 4.237 4.372 1,179,047 +0.06(+1.46%)
Dec 14, 2022 4.336 4.399 4.273 4.309 725,708 -0.03(-0.62%)
Dec 13, 2022 4.463 4.463 4.300 4.336 738,984 -0.05(-1.23%)
Dec 12, 2022 4.463 4.463 4.309 4.390 930,640 -0.08(-1.81%)
Dec 09, 2022 4.390 4.490 4.300 4.472 1,532,752 +0.08(+1.85%)
Dec 08, 2022 4.408 4.417 4.327 4.390 2,029,705 -0.01(-0.20%)
Dec 07, 2022 4.318 4.415 4.246 4.399 1,234,624 +0.03(+0.62%)
Dec 06, 2022 4.345 4.372 4.309 4.372 1,339,094 +0.05(+1.25%)
Dec 05, 2022 4.417 4.417 4.282 4.318 2,400,584 -0.05(-1.24%)
Dec 02, 2022 4.174 4.417 4.111 4.372 1,776,765 +0.14(+3.19%)
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.