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, 2023 5.392 5.611 5.382 5.592 1,227,377 +0.14(+2.62%)
Jul 28, 2023 5.497 5.525 5.373 5.449 1,199,603 +0.05(+0.88%)
Jul 27, 2023 5.477 5.525 5.316 5.401 857,025 -0.03(-0.53%)
Jul 26, 2023 5.325 5.444 5.239 5.430 2,419,076 +0.20(+3.83%)
Jul 25, 2023 5.277 5.363 5.173 5.230 1,334,528 +0.10(+1.86%)
Jul 24, 2023 5.173 5.254 5.079 5.135 1,500,034 +0.00(+0.00%)
Jul 21, 2023 5.106 5.154 5.030 5.135 2,849,966 +0.05(+0.94%)
Jul 20, 2023 5.011 5.106 4.973 5.087 555,301 +0.07(+1.33%)
Jul 19, 2023 4.982 5.068 4.954 5.020 725,743 +0.08(+1.54%)
Jul 18, 2023 5.068 5.125 4.906 4.944 1,963,571 -0.15(-2.99%)
Jul 17, 2023 4.820 5.182 4.820 5.096 2,182,909 +0.26(+5.31%)
Jul 14, 2023 4.811 4.873 4.649 4.839 1,502,494 +0.05(+0.99%)
Jul 13, 2023 4.706 4.825 4.706 4.792 1,485,578 +0.12(+2.65%)
Jul 12, 2023 4.725 4.792 4.630 4.668 1,066,120 -0.06(-1.21%)
Jul 11, 2023 4.696 4.744 4.687 4.725 1,207,896 +0.06(+1.22%)
Jul 10, 2023 4.515 4.734 4.515 4.668 1,029,802 +0.14(+3.16%)
Jul 07, 2023 4.544 4.630 4.492 4.525 1,498,000 +0.03(+0.64%)
Jul 06, 2023 4.420 4.496 4.339 4.496 510,593 +0.03(+0.64%)
Jul 05, 2023 4.420 4.477 4.391 4.468 811,579 +0.08(+1.74%)
Jul 03, 2023 4.430 4.558 4.391 4.391 832,679 +0.01(+0.22%)
Jun 30, 2023 4.420 4.468 4.363 4.382 1,280,419 -0.03(-0.65%)
Jun 29, 2023 4.401 4.458 4.349 4.411 696,952 -0.04(-0.86%)
Jun 28, 2023 4.401 4.449 4.344 4.449 612,749 +0.06(+1.30%)
Jun 27, 2023 4.268 4.444 4.268 4.391 1,133,813 +0.14(+3.36%)
Jun 26, 2023 4.268 4.320 4.244 4.249 530,572 -0.02(-0.45%)
Jun 23, 2023 4.258 4.268 4.187 4.268 512,225 -0.02(-0.44%)
Jun 22, 2023 4.325 4.325 4.261 4.287 505,883 -0.04(-0.88%)
Jun 21, 2023 4.334 4.368 4.287 4.325 745,970 +0.00(+0.00%)
Jun 20, 2023 4.353 4.353 4.163 4.325 1,024,675 -0.03(-0.66%)
Jun 16, 2023 4.401 4.401 4.306 4.353 1,471,441 -0.02(-0.44%)
Jun 15, 2023 4.363 4.434 4.339 4.372 681,415 +0.04(+0.88%)
Jun 14, 2023 4.315 4.401 4.306 4.334 621,402 +0.03(+0.66%)
Jun 13, 2023 4.287 4.306 4.206 4.306 731,191 +0.07(+1.57%)
Jun 12, 2023 4.277 4.353 4.210 4.239 828,973 +0.02(+0.45%)
Jun 09, 2023 4.220 4.258 4.191 4.220 581,436 +0.02(+0.45%)
Jun 08, 2023 4.125 4.230 4.125 4.201 575,453 +0.05(+1.15%)
Jun 07, 2023 4.115 4.239 4.115 4.153 715,935 +0.03(+0.69%)
Jun 06, 2023 4.001 4.201 3.982 4.125 721,999 +0.13(+3.34%)
Jun 05, 2023 3.906 4.049 3.858 3.991 840,768 +0.09(+2.20%)
Jun 02, 2023 3.877 3.944 3.810 3.906 712,776 +0.09(+2.24%)
Jun 01, 2023 3.696 3.853 3.687 3.820 600,528 +0.14(+3.89%)
May 31, 2023 3.791 3.810 3.601 3.677 770,986 -0.11(-3.02%)
May 30, 2023 3.829 3.963 3.668 3.791 802,938 -0.09(-2.21%)
May 26, 2023 3.829 3.977 3.829 3.877 614,125 +0.04(+0.99%)
May 25, 2023 3.810 3.887 3.774 3.839 582,046 +0.03(+0.75%)
May 24, 2023 3.829 3.901 3.787 3.810 569,115 -0.04(-0.99%)
May 23, 2023 3.715 3.877 3.715 3.849 572,010 +0.07(+1.76%)
May 22, 2023 3.715 3.868 3.706 3.782 797,848 +0.07(+1.79%)
May 19, 2023 3.744 3.744 3.606 3.715 597,092 -0.04(-1.02%)
May 18, 2023 3.896 3.906 3.696 3.753 568,228 -0.02(-0.51%)
May 17, 2023 3.915 3.920 3.748 3.772 782,116 -0.13(-3.41%)
May 16, 2023 3.953 4.029 3.896 3.906 787,920 -0.04(-0.97%)
May 15, 2023 3.887 3.953 3.839 3.944 1,382,968 +0.05(+1.22%)
May 12, 2023 3.925 3.982 3.877 3.896 573,737 -0.01(-0.24%)
May 11, 2023 3.829 3.968 3.806 3.906 804,998 +0.07(+1.74%)
May 10, 2023 3.839 3.868 3.791 3.839 645,762 +0.00(+0.00%)
May 09, 2023 3.791 3.839 3.744 3.839 673,217 -0.05(-1.23%)
May 08, 2023 3.839 3.925 3.801 3.887 593,618 +0.07(+1.75%)
May 05, 2023 3.725 3.868 3.687 3.820 362,648 +0.15(+4.16%)
May 04, 2023 3.744 3.810 3.668 3.668 403,971 -0.03(-0.77%)
May 03, 2023 3.687 3.753 3.658 3.696 326,570 +0.02(+0.52%)
May 02, 2023 3.820 3.858 3.639 3.677 764,849 -0.16(-4.22%)
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.