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

Finvolution Group ADR (NY: FINV )

5.110 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 1.547 1.597 1.514 1.597 375,625 +0.05(+3.23%)
Apr 29, 2020 1.481 1.614 1.481 1.547 940,305 +0.05(+3.33%)
Apr 28, 2020 1.497 1.531 1.431 1.497 375,752 +0.00(+0.00%)
Apr 27, 2020 1.389 1.556 1.389 1.497 817,284 +0.12(+8.43%)
Apr 24, 2020 1.414 1.414 1.348 1.381 366,781 -0.02(-1.77%)
Apr 23, 2020 1.356 1.422 1.356 1.406 430,527 +0.01(+0.60%)
Apr 22, 2020 1.439 1.439 1.389 1.397 356,046 -0.04(-2.89%)
Apr 21, 2020 1.439 1.476 1.373 1.439 419,763 +0.00(+0.00%)
Apr 20, 2020 1.373 1.485 1.364 1.439 472,013 +0.06(+4.22%)
Apr 17, 2020 1.364 1.447 1.356 1.381 439,272 +0.02(+1.22%)
Apr 16, 2020 1.373 1.406 1.298 1.364 379,779 +0.01(+0.61%)
Apr 15, 2020 1.348 1.406 1.298 1.356 579,688 -0.02(-1.81%)
Apr 14, 2020 1.414 1.472 1.381 1.381 300,691 +0.02(+1.84%)
Apr 13, 2020 1.414 1.439 1.356 1.356 280,337 -0.06(-4.12%)
Apr 09, 2020 1.422 1.481 1.389 1.414 405,010 +0.04(+3.03%)
Apr 08, 2020 1.489 1.506 1.373 1.373 448,625 -0.05(-3.51%)
Apr 07, 2020 1.414 1.547 1.406 1.422 1,108,438 +0.05(+3.64%)
Apr 06, 2020 1.381 1.447 1.314 1.373 618,091 +0.07(+5.77%)
Apr 03, 2020 1.329 1.352 1.282 1.298 534,688 -0.03(-2.33%)
Apr 02, 2020 1.406 1.483 1.321 1.329 973,824 -0.15(-10.42%)
Apr 01, 2020 1.282 1.498 1.244 1.483 1,425,768 +0.11(+7.86%)
Mar 31, 2020 1.120 1.383 1.120 1.375 1,073,201 +0.22(+19.46%)
Mar 30, 2020 1.182 1.220 1.151 1.151 1,020,652 -0.07(-5.70%)
Mar 27, 2020 1.182 1.267 1.174 1.220 1,309,273 -0.04(-3.07%)
Mar 26, 2020 1.135 1.344 1.135 1.259 1,417,779 +0.13(+11.64%)
Mar 25, 2020 1.058 1.236 1.058 1.128 1,644,110 -0.04(-3.31%)
Mar 24, 2020 1.097 1.251 1.097 1.166 1,163,070 +0.07(+6.34%)
Mar 23, 2020 1.097 1.213 1.043 1.097 1,533,863 +0.00(+0.00%)
Mar 20, 2020 1.159 1.182 1.066 1.097 983,541 -0.02(-2.07%)
Mar 19, 2020 1.081 1.190 1.066 1.120 1,211,910 +0.12(+11.54%)
Mar 18, 2020 1.012 1.112 0.9423 1.004 1,519,272 -0.08(-7.80%)
Mar 17, 2020 1.112 1.197 1.089 1.089 808,621 -0.01(-0.70%)
Mar 16, 2020 1.143 1.236 1.020 1.097 1,460,850 -0.19(-14.97%)
Mar 13, 2020 1.236 1.290 1.166 1.290 1,105,367 +0.12(+10.60%)
Mar 12, 2020 1.182 1.228 1.128 1.166 1,760,213 -0.11(-8.49%)
Mar 11, 2020 1.290 1.359 1.228 1.274 2,081,214 -0.02(-1.79%)
Mar 10, 2020 1.259 1.344 1.213 1.298 981,278 +0.11(+9.09%)
Mar 09, 2020 1.236 1.267 1.166 1.190 1,252,572 -0.10(-7.78%)
Mar 06, 2020 1.390 1.414 1.282 1.290 966,840 -0.12(-8.74%)
Mar 05, 2020 1.437 1.460 1.406 1.414 706,229 -0.05(-3.17%)
Mar 04, 2020 1.522 1.522 1.429 1.460 398,296 -0.02(-1.56%)
Mar 03, 2020 1.522 1.553 1.475 1.483 805,885 -0.05(-3.03%)
Mar 02, 2020 1.545 1.568 1.483 1.529 810,253 +0.00(+0.00%)
Feb 28, 2020 1.421 1.529 1.398 1.529 911,947 +0.05(+3.66%)
Feb 27, 2020 1.336 1.483 1.244 1.475 1,984,424 +0.12(+9.14%)
Feb 26, 2020 1.383 1.421 1.313 1.352 963,041 -0.02(-1.13%)
Feb 25, 2020 1.475 1.491 1.305 1.367 1,750,276 -0.11(-7.33%)
Feb 24, 2020 1.483 1.522 1.468 1.475 745,914 -0.03(-2.05%)
Feb 21, 2020 1.553 1.568 1.483 1.506 604,987 -0.03(-2.01%)
Feb 20, 2020 1.483 1.545 1.483 1.537 1,158,305 +0.05(+3.65%)
Feb 19, 2020 1.498 1.537 1.468 1.483 902,662 +0.02(+1.05%)
Feb 18, 2020 1.545 1.568 1.468 1.468 879,227 -0.05(-3.06%)
Feb 14, 2020 1.614 1.614 1.483 1.514 1,229,523 -0.05(-2.97%)
Feb 13, 2020 1.622 1.638 1.553 1.560 722,587 -0.09(-5.61%)
Feb 12, 2020 1.537 1.676 1.498 1.653 1,157,971 +0.17(+11.46%)
Feb 11, 2020 1.545 1.560 1.468 1.483 996,767 -0.02(-1.03%)
Feb 10, 2020 1.545 1.553 1.475 1.498 1,122,130 -0.05(-3.00%)
Feb 07, 2020 1.553 1.568 1.537 1.545 903,791 -0.03(-1.96%)
Feb 06, 2020 1.560 1.591 1.553 1.576 812,555 +0.02(+0.99%)
Feb 05, 2020 1.668 1.684 1.545 1.560 860,998 -0.13(-7.76%)
Feb 04, 2020 1.545 1.815 1.545 1.692 1,819,327 +0.19(+12.31%)
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.