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 (%)
Jul 31, 2020 1.622 1.697 1.622 1.689 430,016 +0.07(+4.10%)
Jul 30, 2020 1.630 1.678 1.622 1.622 608,038 -0.01(-0.51%)
Jul 29, 2020 1.639 1.680 1.622 1.630 390,955 +0.01(+0.51%)
Jul 28, 2020 1.672 1.689 1.614 1.622 349,887 -0.07(-3.94%)
Jul 27, 2020 1.547 1.734 1.547 1.689 1,001,127 +0.15(+9.73%)
Jul 24, 2020 1.572 1.680 1.531 1.539 1,761,899 -0.12(-7.50%)
Jul 23, 2020 1.788 1.788 1.664 1.664 2,114,075 -0.13(-7.41%)
Jul 22, 2020 1.830 1.915 1.780 1.797 1,730,287 -0.07(-3.57%)
Jul 21, 2020 1.730 1.942 1.730 1.863 2,923,085 +0.17(+9.80%)
Jul 20, 2020 1.680 1.872 1.655 1.697 2,028,289 +0.07(+4.08%)
Jul 17, 2020 1.689 1.722 1.622 1.630 536,648 -0.07(-4.39%)
Jul 16, 2020 1.647 1.730 1.622 1.705 1,376,465 +0.05(+3.02%)
Jul 15, 2020 1.622 1.739 1.622 1.655 984,651 +0.02(+1.53%)
Jul 14, 2020 1.747 1.805 1.597 1.630 2,234,120 -0.16(-8.84%)
Jul 13, 2020 1.838 1.922 1.763 1.788 2,432,385 -0.01(-0.46%)
Jul 10, 2020 1.730 1.822 1.705 1.797 2,618,806 +0.06(+3.35%)
Jul 09, 2020 1.788 1.797 1.680 1.739 2,729,919 +0.00(+0.00%)
Jul 08, 2020 1.597 1.755 1.597 1.739 4,508,642 +0.12(+7.73%)
Jul 07, 2020 1.664 1.664 1.514 1.614 2,174,565 -0.02(-1.02%)
Jul 06, 2020 1.564 1.630 1.506 1.630 2,537,931 +0.10(+6.52%)
Jul 02, 2020 1.622 1.643 1.497 1.531 1,948,957 -0.05(-3.16%)
Jul 01, 2020 1.472 1.605 1.472 1.580 1,384,439 +0.07(+4.97%)
Jun 30, 2020 1.397 1.556 1.397 1.506 1,913,138 +0.12(+9.04%)
Jun 29, 2020 1.456 1.487 1.381 1.381 1,690,493 -0.07(-4.60%)
Jun 26, 2020 1.422 1.506 1.397 1.447 1,699,507 +0.00(+0.00%)
Jun 25, 2020 1.414 1.506 1.414 1.447 2,087,423 +0.02(+1.75%)
Jun 24, 2020 1.406 1.456 1.373 1.422 1,365,050 +0.02(+1.18%)
Jun 23, 2020 1.397 1.481 1.356 1.406 1,891,889 +0.02(+1.20%)
Jun 22, 2020 1.364 1.414 1.356 1.389 1,530,945 +0.01(+0.60%)
Jun 19, 2020 1.348 1.397 1.339 1.381 4,372,411 +0.03(+2.47%)
Jun 18, 2020 1.306 1.356 1.298 1.348 1,676,448 +0.04(+3.18%)
Jun 17, 2020 1.306 1.373 1.289 1.306 1,687,599 -0.02(-1.88%)
Jun 16, 2020 1.331 1.378 1.306 1.331 1,942,641 -0.02(-1.23%)
Jun 15, 2020 1.314 1.356 1.214 1.348 3,552,642 +0.12(+10.20%)
Jun 12, 2020 1.456 1.456 1.206 1.223 6,821,711 -0.16(-11.45%)
Jun 11, 2020 1.547 1.580 1.356 1.381 4,304,618 -0.37(-21.33%)
Jun 10, 2020 1.655 1.822 1.580 1.755 1,570,191 +0.12(+7.65%)
Jun 09, 2020 1.556 1.689 1.497 1.630 945,409 +0.05(+3.16%)
Jun 08, 2020 1.506 1.622 1.439 1.580 1,268,363 +0.03(+2.15%)
Jun 05, 2020 1.397 1.610 1.397 1.547 1,558,853 +0.16(+11.38%)
Jun 04, 2020 1.348 1.447 1.348 1.389 1,148,703 +0.04(+3.09%)
Jun 03, 2020 1.273 1.406 1.256 1.348 1,934,217 +0.11(+8.72%)
Jun 02, 2020 1.248 1.289 1.231 1.239 765,346 -0.01(-0.67%)
Jun 01, 2020 1.239 1.264 1.231 1.248 1,384,601 -0.02(-1.32%)
May 29, 2020 1.198 1.271 1.198 1.264 1,096,378 +0.04(+3.40%)
May 28, 2020 1.298 1.298 1.214 1.223 1,278,590 -0.07(-5.77%)
May 27, 2020 1.356 1.364 1.273 1.298 942,341 +0.07(+5.40%)
May 26, 2020 1.248 1.281 1.231 1.231 1,047,154 +0.04(+3.50%)
May 22, 2020 1.248 1.248 1.190 1.190 576,801 -0.06(-4.67%)
May 21, 2020 1.273 1.293 1.239 1.248 565,757 -0.05(-3.85%)
May 20, 2020 1.339 1.373 1.281 1.298 620,469 +0.00(+0.00%)
May 19, 2020 1.339 1.397 1.298 1.298 604,281 -0.04(-3.11%)
May 18, 2020 1.348 1.397 1.327 1.339 658,614 +0.01(+0.63%)
May 15, 2020 1.331 1.364 1.273 1.331 279,023 +0.02(+1.91%)
May 14, 2020 1.298 1.339 1.277 1.306 704,388 +0.04(+3.29%)
May 13, 2020 1.348 1.348 1.256 1.264 636,016 -0.07(-5.00%)
May 12, 2020 1.373 1.406 1.331 1.331 561,594 -0.04(-3.03%)
May 11, 2020 1.414 1.439 1.360 1.373 526,764 +0.01(+0.61%)
May 08, 2020 1.331 1.433 1.331 1.364 618,396 +0.03(+2.50%)
May 07, 2020 1.331 1.397 1.306 1.331 254,823 +0.00(+0.00%)
May 06, 2020 1.331 1.364 1.314 1.331 600,519 +0.02(+1.91%)
May 05, 2020 1.414 1.414 1.298 1.306 731,288 -0.07(-5.42%)
May 04, 2020 1.481 1.481 1.381 1.381 366,137 -0.10(-6.74%)
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.