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, 2022 3.841 3.940 3.813 3.859 376,818 -0.03(-0.70%)
Sep 29, 2022 3.967 3.967 3.831 3.886 358,535 -0.07(-1.82%)
Sep 28, 2022 3.886 3.989 3.886 3.958 343,068 +0.04(+0.92%)
Sep 27, 2022 3.922 4.039 3.850 3.922 310,843 +0.06(+1.64%)
Sep 26, 2022 3.759 3.985 3.714 3.859 399,888 +0.00(+0.00%)
Sep 23, 2022 3.985 4.030 3.831 3.859 610,720 -0.18(-4.46%)
Sep 22, 2022 4.039 4.264 4.012 4.039 729,699 +0.02(+0.45%)
Sep 21, 2022 4.021 4.039 3.944 4.021 215,099 -0.01(-0.22%)
Sep 20, 2022 4.012 4.039 3.953 4.030 225,374 +0.03(+0.68%)
Sep 19, 2022 4.039 4.048 3.914 4.003 183,261 -0.04(-0.89%)
Sep 16, 2022 4.057 4.057 3.949 4.039 268,248 -0.05(-1.32%)
Sep 15, 2022 4.111 4.156 4.030 4.093 341,125 -0.05(-1.30%)
Sep 14, 2022 4.084 4.147 4.012 4.147 297,058 +0.08(+2.00%)
Sep 13, 2022 4.111 4.183 4.039 4.066 255,634 -0.14(-3.43%)
Sep 12, 2022 4.147 4.237 4.102 4.210 261,913 +0.12(+2.86%)
Sep 09, 2022 4.048 4.133 4.012 4.093 375,293 +0.10(+2.48%)
Sep 08, 2022 3.949 3.994 3.813 3.994 632,685 -0.02(-0.45%)
Sep 07, 2022 4.039 4.102 3.958 4.012 536,665 -0.01(-0.22%)
Sep 06, 2022 4.111 4.156 4.003 4.021 393,510 -0.17(-4.09%)
Sep 02, 2022 4.183 4.251 3.967 4.192 493,069 -0.05(-1.27%)
Sep 01, 2022 4.372 4.408 4.165 4.246 419,156 -0.19(-4.27%)
Aug 31, 2022 4.472 4.517 4.264 4.436 725,126 +0.00(+0.00%)
Aug 30, 2022 4.372 4.454 4.336 4.436 412,669 +0.09(+2.07%)
Aug 29, 2022 4.219 4.417 4.219 4.345 575,071 +0.07(+1.69%)
Aug 26, 2022 4.445 4.445 4.255 4.273 1,263,174 -0.01(-0.21%)
Aug 25, 2022 4.237 4.399 4.206 4.282 816,786 +0.14(+3.26%)
Aug 24, 2022 4.255 4.318 4.124 4.147 390,351 -0.09(-2.13%)
Aug 23, 2022 4.282 4.381 4.039 4.237 387,944 +0.23(+5.62%)
Aug 22, 2022 3.967 4.111 3.967 4.012 347,516 +0.05(+1.14%)
Aug 19, 2022 3.949 4.007 3.850 3.967 253,077 -0.02(-0.45%)
Aug 18, 2022 3.985 4.003 3.913 3.985 224,336 +0.04(+0.91%)
Aug 17, 2022 4.012 4.057 3.931 3.949 226,550 -0.05(-1.13%)
Aug 16, 2022 4.066 4.084 3.922 3.994 287,719 -0.09(-2.21%)
Aug 15, 2022 4.228 4.246 4.057 4.084 378,810 -0.17(-4.03%)
Aug 12, 2022 4.138 4.255 4.039 4.255 313,237 +0.14(+3.28%)
Aug 11, 2022 4.021 4.305 4.003 4.120 533,491 +0.14(+3.39%)
Aug 10, 2022 3.859 3.985 3.859 3.985 452,031 +0.10(+2.55%)
Aug 09, 2022 3.976 3.976 3.841 3.886 336,325 -0.05(-1.15%)
Aug 08, 2022 4.093 4.129 3.931 3.931 360,273 -0.16(-3.96%)
Aug 05, 2022 4.102 4.165 3.985 4.093 595,648 -0.05(-1.09%)
Aug 04, 2022 4.102 4.354 4.102 4.138 711,883 +0.05(+1.10%)
Aug 03, 2022 4.048 4.138 3.904 4.093 373,320 +0.08(+2.02%)
Aug 02, 2022 3.696 4.016 3.696 4.012 721,445 +0.25(+6.71%)
Aug 01, 2022 3.750 3.822 3.696 3.759 492,618 -0.02(-0.48%)
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%)
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.