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

Finvolution Group ADR (NY: FINV )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 +0.49(+12.50%)
May 08, 2023 3.839 3.925 3.801 3.887 593,618 +0.07(+1.75%)
May 05, 2023 3.725 3.868 3.687 3.820 362,648 +0.15(+4.16%)
May 04, 2023 3.744 3.810 3.668 3.668 403,971 -0.03(-0.77%)
May 03, 2023 3.687 3.753 3.658 3.696 326,570 +0.02(+0.52%)
May 02, 2023 3.820 3.858 3.639 3.677 764,849 -0.16(-4.22%)
May 01, 2023 3.801 3.849 3.782 3.839 416,563 +0.05(+1.26%)
Apr 28, 2023 3.715 3.853 3.715 3.791 527,126 +0.07(+1.79%)
Apr 27, 2023 3.629 3.782 3.606 3.725 568,934 +0.12(+3.44%)
Apr 26, 2023 3.544 3.658 3.534 3.601 767,165 +0.10(+3.00%)
Apr 25, 2023 3.525 3.544 3.458 3.496 546,521 -0.03(-0.81%)
Apr 24, 2023 3.572 3.610 3.506 3.525 796,270 -0.05(-1.33%)
Apr 21, 2023 3.648 3.648 3.553 3.572 701,902 -0.09(-2.34%)
Apr 20, 2023 3.648 3.691 3.601 3.658 531,974 +0.01(+0.26%)
Apr 19, 2023 3.563 3.696 3.563 3.648 518,085 +0.02(+0.52%)
Apr 18, 2023 3.725 3.771 3.601 3.629 1,363,553 -0.10(-2.56%)
Apr 17, 2023 3.629 3.777 3.620 3.725 886,364 +0.12(+3.44%)
Apr 14, 2023 3.648 3.715 3.563 3.601 813,083 -0.02(-0.53%)
Apr 13, 2023 3.658 3.701 3.610 3.620 725,072 +0.02(+0.53%)
Apr 12, 2023 3.687 3.715 3.582 3.601 1,257,798 -0.01(-0.40%)
Apr 11, 2023 3.579 3.683 3.579 3.615 1,382,331 +0.04(+1.01%)
Apr 10, 2023 3.606 3.633 3.543 3.579 1,109,377 +0.01(+0.25%)
Apr 06, 2023 3.543 3.615 3.525 3.570 1,316,153 +0.03(+0.76%)
Apr 05, 2023 3.678 3.687 3.475 3.543 1,380,120 -0.12(-3.20%)
Apr 04, 2023 3.841 3.863 3.624 3.660 607,302 -0.11(-2.87%)
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.