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

Finvolution Group ADR (NY: FINV )

5.110 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2024 5.001 5.054 4.963 4.982 1,168,487 +0.00(+0.00%)
Feb 28, 2024 4.934 4.982 4.858 4.982 278,194 -0.01(-0.19%)
Feb 27, 2024 4.915 5.015 4.849 4.992 523,087 +0.10(+1.95%)
Feb 26, 2024 4.963 4.996 4.839 4.896 402,896 -0.09(-1.72%)
Feb 23, 2024 4.954 5.020 4.934 4.982 669,175 +0.07(+1.36%)
Feb 22, 2024 4.839 4.982 4.811 4.915 758,769 +0.08(+1.57%)
Feb 21, 2024 4.782 4.944 4.782 4.839 658,699 +0.08(+1.60%)
Feb 20, 2024 4.811 4.811 4.725 4.763 589,443 -0.04(-0.79%)
Feb 16, 2024 4.849 4.896 4.734 4.801 835,049 +0.02(+0.40%)
Feb 15, 2024 4.696 4.792 4.696 4.782 783,777 +0.07(+1.41%)
Feb 14, 2024 4.611 4.720 4.587 4.715 892,487 +0.17(+3.77%)
Feb 13, 2024 4.439 4.592 4.439 4.544 953,069 +0.03(+0.63%)
Feb 12, 2024 4.496 4.563 4.468 4.515 1,004,845 +0.06(+1.28%)
Feb 09, 2024 4.525 4.525 4.406 4.458 547,044 -0.03(-0.64%)
Feb 08, 2024 4.544 4.549 4.391 4.487 1,341,026 -0.11(-2.48%)
Feb 07, 2024 4.611 4.668 4.572 4.601 784,238 -0.03(-0.62%)
Feb 06, 2024 4.582 4.682 4.544 4.630 1,364,306 +0.13(+2.97%)
Feb 05, 2024 4.572 4.572 4.430 4.496 673,231 -0.04(-0.84%)
Feb 02, 2024 4.572 4.606 4.506 4.534 578,040 -0.07(-1.45%)
Feb 01, 2024 4.620 4.647 4.553 4.601 649,384 +0.02(+0.42%)
Jan 31, 2024 4.487 4.687 4.487 4.582 1,224,242 +0.05(+1.05%)
Jan 30, 2024 4.525 4.563 4.501 4.534 396,443 -0.02(-0.42%)
Jan 29, 2024 4.563 4.572 4.458 4.553 492,883 +0.02(+0.42%)
Jan 26, 2024 4.563 4.577 4.515 4.534 550,419 -0.02(-0.42%)
Jan 25, 2024 4.544 4.563 4.458 4.553 635,563 +0.00(+0.00%)
Jan 24, 2024 4.534 4.572 4.511 4.553 797,616 +0.09(+1.92%)
Jan 23, 2024 4.430 4.530 4.430 4.468 813,294 +0.10(+2.40%)
Jan 22, 2024 4.391 4.406 4.315 4.363 823,441 -0.05(-1.08%)
Jan 19, 2024 4.439 4.439 4.315 4.411 640,299 -0.02(-0.43%)
Jan 18, 2024 4.430 4.453 4.353 4.430 578,203 +0.04(+0.87%)
Jan 17, 2024 4.277 4.458 4.277 4.391 926,993 +0.07(+1.54%)
Jan 16, 2024 4.515 4.525 4.239 4.325 1,645,685 -0.25(-5.42%)
Jan 12, 2024 4.639 4.649 4.553 4.572 1,188,962 -0.06(-1.23%)
Jan 11, 2024 4.525 4.668 4.487 4.630 1,245,201 +0.11(+2.53%)
Jan 10, 2024 4.525 4.663 4.525 4.515 802,249 +0.00(+0.00%)
Jan 09, 2024 4.544 4.544 4.468 4.515 929,929 -0.07(-1.46%)
Jan 08, 2024 4.620 4.620 4.515 4.582 765,515 -0.06(-1.23%)
Jan 05, 2024 4.630 4.658 4.587 4.639 389,516 +0.00(+0.00%)
Jan 04, 2024 4.639 4.692 4.611 4.639 423,653 -0.03(-0.61%)
Jan 03, 2024 4.611 4.696 4.581 4.668 572,215 +0.08(+1.66%)
Jan 02, 2024 4.649 4.653 4.492 4.592 688,857 -0.08(-1.63%)
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 1,053,931 +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%)
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.