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

Finvolution Group ADR (NY: FINV )

4.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2023 3.813 3.877 3.723 3.759 941,409 -0.03(-0.71%)
Mar 30, 2023 3.732 3.841 3.714 3.786 605,721 +0.10(+2.69%)
Mar 29, 2023 3.687 3.723 3.651 3.687 422,659 +0.03(+0.74%)
Mar 28, 2023 3.732 3.732 3.624 3.660 731,814 -0.04(-0.98%)
Mar 27, 2023 3.597 3.750 3.597 3.696 923,184 +0.10(+2.76%)
Mar 24, 2023 3.552 3.615 3.534 3.597 801,596 +0.02(+0.50%)
Mar 23, 2023 3.651 3.692 3.561 3.579 1,397,860 +0.03(+0.76%)
Mar 22, 2023 3.651 3.705 3.552 3.552 899,996 -0.07(-1.99%)
Mar 21, 2023 3.615 3.741 3.593 3.624 1,302,299 +0.07(+2.03%)
Mar 20, 2023 3.372 3.611 3.363 3.552 1,334,497 +0.18(+5.35%)
Mar 17, 2023 3.417 3.615 3.372 3.372 2,335,652 -0.05(-1.58%)
Mar 16, 2023 3.444 3.489 3.200 3.426 2,075,506 -0.03(-0.78%)
Mar 15, 2023 3.931 3.931 3.214 3.453 3,460,858 -0.60(-14.70%)
Mar 14, 2023 4.129 4.201 3.980 4.048 1,194,103 -0.02(-0.44%)
Mar 13, 2023 4.138 4.138 3.994 4.066 1,090,773 -0.05(-1.10%)
Mar 10, 2023 4.165 4.206 4.079 4.111 1,109,029 -0.08(-1.94%)
Mar 09, 2023 4.399 4.454 4.111 4.192 1,250,071 -0.26(-5.87%)
Mar 08, 2023 4.399 4.481 4.309 4.454 962,911 +0.02(+0.41%)
Mar 07, 2023 4.562 4.571 4.345 4.436 998,236 -0.16(-3.53%)
Mar 06, 2023 4.607 4.625 4.545 4.598 564,483 -0.03(-0.58%)
Mar 03, 2023 4.616 4.661 4.589 4.625 298,038 +0.01(+0.20%)
Mar 02, 2023 4.607 4.634 4.553 4.616 439,471 -0.03(-0.58%)
Mar 01, 2023 4.661 4.715 4.607 4.643 702,261 +0.07(+1.58%)
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%)
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.