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

Finvolution Group ADR (NY: FINV )

4.720 -0.100 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2023 4.859 4.958 4.823 4.949 590,194 +0.08(+1.67%)
Jan 30, 2023 4.895 4.904 4.796 4.868 777,495 -0.11(-2.17%)
Jan 27, 2023 5.058 5.139 4.967 4.976 672,667 -0.05(-1.08%)
Jan 26, 2023 4.985 5.076 4.931 5.031 913,341 +0.14(+2.95%)
Jan 25, 2023 4.841 4.913 4.792 4.886 387,780 +0.02(+0.37%)
Jan 24, 2023 4.895 4.927 4.841 4.868 427,442 +0.00(+0.00%)
Jan 23, 2023 4.877 4.940 4.832 4.868 514,025 +0.05(+0.93%)
Jan 20, 2023 4.967 5.003 4.814 4.823 662,664 -0.06(-1.29%)
Jan 19, 2023 4.859 4.904 4.760 4.886 781,282 +0.06(+1.31%)
Jan 18, 2023 4.958 5.008 4.796 4.823 528,529 -0.12(-2.37%)
Jan 17, 2023 4.967 4.990 4.905 4.940 509,834 -0.02(-0.36%)
Jan 13, 2023 4.796 4.985 4.796 4.958 1,134,853 +0.21(+4.36%)
Jan 12, 2023 5.067 5.085 4.598 4.751 1,315,666 -0.28(-5.56%)
Jan 11, 2023 5.003 5.076 4.967 5.031 781,002 +0.09(+1.82%)
Jan 10, 2023 4.913 5.012 4.832 4.940 1,242,866 +0.06(+1.29%)
Jan 09, 2023 4.904 5.031 4.864 4.877 923,478 +0.08(+1.69%)
Jan 06, 2023 4.922 4.990 4.783 4.796 704,001 -0.11(-2.21%)
Jan 05, 2023 4.796 5.012 4.715 4.904 1,884,883 +0.09(+1.87%)
Jan 04, 2023 4.688 4.864 4.598 4.814 2,321,864 +0.27(+5.95%)
Jan 03, 2023 4.589 4.647 4.526 4.544 609,605 +0.07(+1.61%)
Dec 30, 2022 4.445 4.499 4.363 4.472 852,213 -0.06(-1.39%)
Dec 29, 2022 4.544 4.593 4.517 4.535 649,971 +0.07(+1.62%)
Dec 28, 2022 4.661 4.661 4.436 4.463 1,248,507 -0.18(-3.88%)
Dec 27, 2022 4.508 4.706 4.499 4.643 1,594,476 +0.05(+1.18%)
Dec 23, 2022 4.589 4.625 4.544 4.589 957,757 -0.01(-0.20%)
Dec 22, 2022 4.445 4.647 4.427 4.598 1,713,121 +0.18(+4.08%)
Dec 21, 2022 4.336 4.431 4.287 4.417 693,236 +0.09(+2.08%)
Dec 20, 2022 4.192 4.354 4.183 4.327 911,472 +0.04(+0.84%)
Dec 19, 2022 4.282 4.309 4.174 4.291 504,469 +0.00(+0.00%)
Dec 16, 2022 4.372 4.408 4.246 4.291 1,186,365 -0.08(-1.86%)
Dec 15, 2022 4.291 4.408 4.237 4.372 1,179,047 +0.06(+1.46%)
Dec 14, 2022 4.336 4.399 4.273 4.309 725,708 -0.03(-0.62%)
Dec 13, 2022 4.463 4.463 4.300 4.336 738,984 -0.05(-1.23%)
Dec 12, 2022 4.463 4.463 4.309 4.390 930,640 -0.08(-1.81%)
Dec 09, 2022 4.390 4.490 4.300 4.472 1,532,752 +0.08(+1.85%)
Dec 08, 2022 4.408 4.417 4.327 4.390 2,029,705 -0.01(-0.20%)
Dec 07, 2022 4.318 4.415 4.246 4.399 1,234,624 +0.03(+0.62%)
Dec 06, 2022 4.345 4.372 4.309 4.372 1,339,094 +0.05(+1.25%)
Dec 05, 2022 4.417 4.417 4.282 4.318 2,400,584 -0.05(-1.24%)
Dec 02, 2022 4.174 4.417 4.111 4.372 1,776,765 +0.14(+3.19%)
Dec 01, 2022 4.210 4.300 4.147 4.237 936,409 +0.03(+0.64%)
Nov 30, 2022 4.093 4.237 3.985 4.210 1,650,412 +0.14(+3.32%)
Nov 29, 2022 3.967 4.147 3.895 4.075 1,893,961 +0.21(+5.36%)
Nov 28, 2022 3.877 3.904 3.813 3.868 948,759 -0.05(-1.15%)
Nov 25, 2022 4.012 4.066 3.904 3.913 422,947 -0.10(-2.47%)
Nov 23, 2022 4.012 4.102 3.940 4.012 935,720 +0.03(+0.68%)
Nov 22, 2022 3.976 4.084 3.922 3.985 933,121 -0.05(-1.34%)
Nov 21, 2022 4.129 4.129 3.976 4.039 725,508 -0.16(-3.86%)
Nov 18, 2022 4.327 4.327 3.914 4.201 1,247,639 -0.15(-3.52%)
Nov 17, 2022 4.417 4.417 4.147 4.354 1,379,651 -0.23(-5.11%)
Nov 16, 2022 4.661 4.684 4.323 4.589 807,810 -0.14(-2.86%)
Nov 15, 2022 4.598 4.859 4.354 4.724 1,325,924 +0.27(+6.07%)
Nov 14, 2022 4.472 4.607 4.372 4.454 1,817,527 +0.14(+3.13%)
Nov 11, 2022 4.282 4.377 4.246 4.318 961,644 +0.22(+5.27%)
Nov 10, 2022 4.111 4.255 4.084 4.102 565,555 +0.12(+2.94%)
Nov 09, 2022 4.084 4.093 3.958 3.985 461,271 -0.10(-2.43%)
Nov 08, 2022 4.165 4.219 3.890 4.084 907,345 -0.16(-3.82%)
Nov 07, 2022 4.345 4.463 4.219 4.246 1,031,191 -0.03(-0.63%)
Nov 04, 2022 4.165 4.368 4.129 4.273 1,664,858 +0.27(+6.76%)
Nov 03, 2022 3.904 4.066 3.877 4.003 329,641 +0.06(+1.60%)
Nov 02, 2022 4.066 4.129 3.940 3.940 551,203 -0.06(-1.58%)
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.