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

Finvolution Group ADR (NY: FINV )

4.750 -0.030 (-0.63%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 7, 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 (%)
Oct 31, 2023 4.430 4.520 4.411 4.506 846,239 +0.04(+0.85%)
Oct 30, 2023 4.525 4.601 4.439 4.468 446,903 +0.00(+0.00%)
Oct 27, 2023 4.458 4.520 4.420 4.468 552,698 +0.07(+1.52%)
Oct 26, 2023 4.525 4.563 4.401 4.401 1,000,208 -0.12(-2.74%)
Oct 25, 2023 4.525 4.568 4.458 4.525 831,219 -0.02(-0.42%)
Oct 24, 2023 4.477 4.592 4.449 4.544 907,299 +0.10(+2.36%)
Oct 23, 2023 4.411 4.511 4.377 4.439 836,489 +0.00(+0.00%)
Oct 20, 2023 4.391 4.468 4.230 4.439 851,203 +0.01(+0.22%)
Oct 19, 2023 4.525 4.592 4.406 4.430 833,293 -0.10(-2.11%)
Oct 18, 2023 4.572 4.572 4.391 4.525 1,620,295 -0.09(-1.86%)
Oct 17, 2023 4.687 4.701 4.563 4.611 710,445 -0.08(-1.63%)
Oct 16, 2023 4.849 4.868 4.620 4.687 1,341,069 -0.12(-2.57%)
Oct 13, 2023 4.773 4.830 4.715 4.811 1,087,315 +0.06(+1.20%)
Oct 12, 2023 4.753 4.774 4.677 4.753 776,302 +0.00(+0.00%)
Oct 11, 2023 4.820 4.887 4.715 4.753 802,601 -0.01(-0.20%)
Oct 10, 2023 4.715 4.877 4.687 4.763 1,116,966 +0.09(+1.83%)
Oct 09, 2023 4.620 4.720 4.572 4.677 978,129 +0.06(+1.24%)
Oct 06, 2023 4.525 4.686 4.525 4.620 1,490,751 +0.10(+2.11%)
Oct 05, 2023 4.525 4.572 4.477 4.525 915,919 -0.02(-0.42%)
Oct 04, 2023 4.592 4.611 4.501 4.544 864,435 -0.06(-1.24%)
Oct 03, 2023 4.677 4.734 4.539 4.601 1,273,105 -0.14(-3.01%)
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.