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

Finvolution Group ADR (NY: FINV )

4.780 +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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.