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 (%)
Sep 30, 2020 1.556 1.605 1.522 1.531 643,612 -0.02(-1.60%)
Sep 29, 2020 1.447 1.572 1.447 1.556 644,738 +0.10(+6.86%)
Sep 28, 2020 1.431 1.497 1.414 1.456 730,302 +0.06(+4.17%)
Sep 25, 2020 1.406 1.489 1.397 1.397 669,969 -0.01(-0.59%)
Sep 24, 2020 1.373 1.472 1.348 1.406 885,197 +0.03(+2.42%)
Sep 23, 2020 1.356 1.431 1.356 1.373 579,444 +0.02(+1.23%)
Sep 22, 2020 1.348 1.443 1.348 1.356 721,252 +0.01(+0.62%)
Sep 21, 2020 1.348 1.397 1.339 1.348 615,247 -0.01(-0.61%)
Sep 18, 2020 1.414 1.481 1.348 1.356 1,544,427 -0.07(-4.68%)
Sep 17, 2020 1.422 1.464 1.414 1.422 432,386 +0.00(+0.00%)
Sep 16, 2020 1.364 1.514 1.364 1.422 714,645 +0.02(+1.18%)
Sep 15, 2020 1.381 1.456 1.381 1.406 419,107 +0.00(+0.00%)
Sep 14, 2020 1.373 1.447 1.364 1.406 868,152 +0.03(+2.42%)
Sep 11, 2020 1.306 1.397 1.306 1.373 611,543 +0.02(+1.23%)
Sep 10, 2020 1.356 1.414 1.323 1.356 678,607 +0.02(+1.24%)
Sep 09, 2020 1.406 1.456 1.339 1.339 1,268,845 -0.04(-3.01%)
Sep 08, 2020 1.481 1.514 1.377 1.381 1,209,559 -0.09(-6.21%)
Sep 04, 2020 1.431 1.506 1.383 1.472 1,186,301 +0.04(+2.91%)
Sep 03, 2020 1.364 1.539 1.348 1.431 2,004,121 +0.06(+4.24%)
Sep 02, 2020 1.556 1.572 1.364 1.373 1,715,285 -0.18(-11.76%)
Sep 01, 2020 1.556 1.639 1.539 1.556 1,012,738 -0.02(-1.58%)
Aug 31, 2020 1.714 1.714 1.564 1.580 2,092,827 -0.15(-8.65%)
Aug 28, 2020 1.763 1.809 1.730 1.730 892,490 -0.08(-4.59%)
Aug 27, 2020 1.905 1.946 1.714 1.813 1,818,308 -0.17(-8.79%)
Aug 26, 2020 1.996 2.001 1.926 1.988 733,270 -0.01(-0.42%)
Aug 25, 2020 2.246 2.246 1.971 1.996 2,272,169 -0.13(-6.25%)
Aug 24, 2020 1.963 2.129 1.897 2.129 1,517,510 +0.17(+8.94%)
Aug 21, 2020 2.154 2.159 1.905 1.955 2,540,424 -0.25(-11.32%)
Aug 20, 2020 1.664 2.454 1.622 2.204 17,910,704 +0.49(+28.64%)
Aug 19, 2020 1.830 1.897 1.705 1.714 1,347,253 -0.12(-6.79%)
Aug 18, 2020 1.946 2.013 1.830 1.838 1,127,791 -0.16(-7.92%)
Aug 17, 2020 1.971 2.080 1.963 1.996 874,256 +0.03(+1.69%)
Aug 14, 2020 1.888 1.996 1.888 1.963 455,622 +0.03(+1.72%)
Aug 13, 2020 1.946 2.038 1.922 1.930 1,321,405 +0.02(+1.31%)
Aug 12, 2020 1.855 1.980 1.855 1.905 1,198,042 +0.11(+6.02%)
Aug 11, 2020 1.755 1.872 1.755 1.797 1,001,936 +0.04(+2.37%)
Aug 10, 2020 1.714 1.788 1.714 1.755 309,438 +0.02(+1.44%)
Aug 07, 2020 1.705 1.780 1.680 1.730 756,765 +0.01(+0.48%)
Aug 06, 2020 1.755 1.768 1.672 1.722 444,522 -0.03(-1.90%)
Aug 05, 2020 1.647 1.797 1.647 1.755 973,609 +0.10(+6.03%)
Aug 04, 2020 1.697 1.730 1.639 1.655 1,105,964 +0.03(+2.05%)
Aug 03, 2020 1.697 1.697 1.614 1.622 729,503 -0.07(-3.94%)
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%)
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.