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

Finvolution Group ADR (NY: FINV )

4.730 -0.040 (-0.84%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 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 29, 2022 3.831 3.841 3.741 3.777 382,701 -0.07(-1.87%)
Jul 28, 2022 3.994 4.093 3.836 3.850 732,867 -0.14(-3.39%)
Jul 27, 2022 4.075 4.120 3.877 3.985 911,992 -0.04(-0.90%)
Jul 26, 2022 4.174 4.219 4.021 4.021 402,059 -0.13(-3.04%)
Jul 25, 2022 4.165 4.210 4.129 4.147 374,702 -0.04(-0.86%)
Jul 22, 2022 4.156 4.192 4.084 4.183 491,126 +0.05(+1.09%)
Jul 21, 2022 4.129 4.219 3.994 4.138 734,949 +0.08(+2.00%)
Jul 20, 2022 4.210 4.291 3.976 4.057 856,751 -0.14(-3.43%)
Jul 19, 2022 4.093 4.291 3.940 4.201 1,207,728 +0.15(+3.79%)
Jul 18, 2022 4.183 4.210 3.976 4.048 1,026,784 -0.06(-1.54%)
Jul 15, 2022 4.039 4.111 3.831 4.111 1,178,119 +0.07(+1.79%)
Jul 14, 2022 4.336 4.381 4.039 4.039 330,698 -0.30(-6.86%)
Jul 13, 2022 4.174 4.363 4.174 4.336 574,079 +0.04(+0.84%)
Jul 12, 2022 4.066 4.318 4.007 4.300 760,493 +0.23(+5.77%)
Jul 11, 2022 3.976 4.084 3.904 4.066 651,633 +0.06(+1.58%)
Jul 08, 2022 4.327 4.327 3.994 4.003 704,275 -0.34(-7.88%)
Jul 07, 2022 4.291 4.381 4.275 4.345 456,731 +0.11(+2.55%)
Jul 06, 2022 4.273 4.327 4.112 4.237 366,372 -0.07(-1.67%)
Jul 05, 2022 4.372 4.372 4.237 4.309 389,019 -0.12(-2.65%)
Jul 01, 2022 4.255 4.463 4.255 4.426 1,235,263 +0.14(+3.37%)
Jun 30, 2022 4.084 4.282 4.084 4.282 435,001 +0.10(+2.37%)
Jun 29, 2022 4.102 4.183 4.093 4.183 1,697,011 +0.11(+2.66%)
Jun 28, 2022 4.237 4.264 4.075 4.075 558,190 -0.17(-4.03%)
Jun 27, 2022 4.327 4.372 4.210 4.246 305,512 -0.04(-0.84%)
Jun 24, 2022 4.183 4.327 4.156 4.282 422,447 +0.18(+4.40%)
Jun 23, 2022 4.129 4.264 4.057 4.102 263,635 +0.00(+0.00%)
Jun 22, 2022 4.147 4.246 4.075 4.102 367,227 -0.14(-3.40%)
Jun 21, 2022 4.120 4.264 4.093 4.246 523,437 +0.18(+4.43%)
Jun 17, 2022 4.066 4.133 3.989 4.066 984,252 +0.14(+3.44%)
Jun 16, 2022 3.967 4.075 3.822 3.931 548,672 -0.23(-5.63%)
Jun 15, 2022 4.084 4.210 3.989 4.165 452,271 +0.14(+3.59%)
Jun 14, 2022 3.850 4.138 3.841 4.021 585,706 +0.25(+6.70%)
Jun 13, 2022 3.940 4.012 3.714 3.768 627,477 -0.30(-7.32%)
Jun 10, 2022 4.066 4.143 3.931 4.066 722,031 -0.01(-0.22%)
Jun 09, 2022 3.949 4.093 3.940 4.075 598,832 +0.02(+0.44%)
Jun 08, 2022 3.913 4.111 3.822 4.057 674,724 +0.22(+5.63%)
Jun 07, 2022 3.949 3.949 3.678 3.841 1,112,500 -0.10(-2.52%)
Jun 06, 2022 3.804 3.958 3.768 3.940 693,413 +0.32(+8.98%)
Jun 03, 2022 3.813 3.850 3.606 3.615 589,986 -0.28(-7.18%)
Jun 02, 2022 4.039 4.066 3.795 3.895 725,910 -0.18(-4.42%)
Jun 01, 2022 3.877 4.390 3.877 4.075 1,528,354 +0.28(+7.36%)
May 31, 2022 3.877 3.877 3.723 3.795 1,083,796 +0.00(+0.00%)
May 27, 2022 3.759 3.850 3.723 3.795 356,072 -0.03(-0.71%)
May 26, 2022 3.462 3.859 3.435 3.822 525,444 +0.41(+11.87%)
May 25, 2022 3.336 3.462 3.327 3.417 591,306 +0.05(+1.61%)
May 24, 2022 3.489 3.543 3.327 3.363 547,493 -0.19(-5.33%)
May 23, 2022 3.417 3.597 3.416 3.552 520,618 +0.17(+5.07%)
May 20, 2022 3.696 3.696 3.381 3.381 411,610 -0.22(-6.02%)
May 19, 2022 3.399 3.613 3.390 3.597 255,586 +0.20(+5.84%)
May 18, 2022 3.155 3.426 3.155 3.399 517,685 +0.16(+5.01%)
May 17, 2022 3.218 3.327 3.155 3.236 727,270 +0.04(+1.13%)
May 16, 2022 3.218 3.273 3.128 3.200 643,029 -0.05(-1.66%)
May 13, 2022 3.273 3.381 3.200 3.255 693,901 +0.05(+1.40%)
May 12, 2022 3.291 3.291 3.065 3.209 827,074 -0.13(-3.78%)
May 11, 2022 3.327 3.390 3.245 3.336 885,173 +0.02(+0.54%)
May 10, 2022 3.300 3.354 3.200 3.318 721,747 +0.11(+3.37%)
May 09, 2022 3.245 3.318 3.182 3.209 436,553 -0.13(-3.78%)
May 06, 2022 3.444 3.489 3.273 3.336 461,728 -0.09(-2.63%)
May 05, 2022 3.552 3.570 3.381 3.426 522,349 -0.27(-7.32%)
May 04, 2022 3.426 3.696 3.390 3.696 848,719 +0.28(+8.18%)
May 03, 2022 3.399 3.489 3.291 3.417 514,616 +0.03(+0.80%)
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.