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 (%)
Sep 29, 2023 4.830 4.887 4.744 4.744 870,452 -0.05(-0.99%)
Sep 28, 2023 4.725 4.820 4.696 4.792 949,889 +0.07(+1.41%)
Sep 27, 2023 4.734 4.763 4.687 4.725 638,411 +0.01(+0.20%)
Sep 26, 2023 4.725 4.773 4.668 4.715 615,151 -0.05(-1.00%)
Sep 25, 2023 4.839 4.787 4.753 4.763 2,467,804 -0.10(-2.15%)
Sep 22, 2023 4.858 4.944 4.849 4.868 832,472 +0.04(+0.79%)
Sep 21, 2023 4.744 4.839 4.744 4.830 459,484 +0.03(+0.60%)
Sep 20, 2023 4.773 4.868 4.753 4.801 789,812 +0.02(+0.40%)
Sep 19, 2023 4.763 4.830 4.734 4.782 589,715 +0.01(+0.20%)
Sep 18, 2023 4.715 4.792 4.715 4.773 548,681 +0.00(+0.00%)
Sep 15, 2023 4.801 4.820 4.758 4.773 730,692 -0.05(-0.99%)
Sep 14, 2023 4.839 4.858 4.801 4.820 542,348 +0.02(+0.40%)
Sep 13, 2023 4.849 4.877 4.782 4.801 538,550 -0.06(-1.18%)
Sep 12, 2023 4.868 4.911 4.830 4.858 673,617 +0.03(+0.59%)
Sep 11, 2023 4.849 4.968 4.687 4.830 2,498,945 -0.06(-1.17%)
Sep 08, 2023 4.839 4.892 4.811 4.887 460,576 +0.02(+0.39%)
Sep 07, 2023 4.820 4.925 4.801 4.868 1,099,400 -0.03(-0.58%)
Sep 06, 2023 4.820 4.958 4.820 4.896 878,546 +0.05(+0.98%)
Sep 05, 2023 4.811 4.873 4.801 4.849 612,967 -0.03(-0.59%)
Sep 01, 2023 4.773 4.944 4.753 4.877 1,010,102 +0.10(+1.99%)
Aug 31, 2023 4.839 4.844 4.725 4.782 1,517,518 -0.07(-1.38%)
Aug 30, 2023 4.973 5.058 4.820 4.849 1,387,302 -0.12(-2.49%)
Aug 29, 2023 5.001 5.154 4.811 4.973 1,683,272 +0.09(+1.75%)
Aug 28, 2023 4.839 4.925 4.820 4.887 1,131,967 +0.02(+0.39%)
Aug 25, 2023 4.906 4.934 4.830 4.868 748,021 -0.01(-0.20%)
Aug 24, 2023 4.877 4.930 4.849 4.877 952,692 +0.05(+0.99%)
Aug 23, 2023 4.858 4.954 4.820 4.830 915,537 -0.05(-0.98%)
Aug 22, 2023 4.954 4.954 4.849 4.877 894,857 -0.04(-0.78%)
Aug 21, 2023 4.934 4.944 4.863 4.915 731,854 +0.02(+0.39%)
Aug 18, 2023 4.915 4.944 4.839 4.896 923,938 -0.09(-1.72%)
Aug 17, 2023 5.020 5.068 4.954 4.982 632,543 +0.02(+0.38%)
Aug 16, 2023 4.925 5.015 4.915 4.963 841,384 -0.01(-0.19%)
Aug 15, 2023 5.030 5.063 4.925 4.973 1,102,058 -0.12(-2.43%)
Aug 14, 2023 5.173 5.208 5.020 5.096 1,410,774 -0.17(-3.26%)
Aug 11, 2023 5.420 5.449 5.201 5.268 1,386,887 -0.24(-4.33%)
Aug 10, 2023 5.497 5.573 5.487 5.506 528,849 +0.02(+0.35%)
Aug 09, 2023 5.439 5.516 5.392 5.487 624,780 +0.06(+1.05%)
Aug 08, 2023 5.763 5.763 5.325 5.430 1,566,468 -0.26(-4.52%)
Aug 07, 2023 5.744 5.744 5.582 5.687 966,390 -0.02(-0.33%)
Aug 04, 2023 5.649 5.728 5.611 5.706 584,407 +0.07(+1.18%)
Aug 03, 2023 5.611 5.716 5.611 5.639 949,236 +0.05(+0.85%)
Aug 02, 2023 5.639 5.639 5.525 5.592 1,433,361 -0.07(-1.18%)
Aug 01, 2023 5.525 5.697 5.511 5.658 1,881,069 +0.07(+1.19%)
Jul 31, 2023 5.392 5.611 5.382 5.592 1,227,377 +0.14(+2.62%)
Jul 28, 2023 5.497 5.525 5.373 5.449 1,199,603 +0.05(+0.88%)
Jul 27, 2023 5.477 5.525 5.316 5.401 857,025 -0.03(-0.53%)
Jul 26, 2023 5.325 5.444 5.239 5.430 2,419,076 +0.20(+3.83%)
Jul 25, 2023 5.277 5.363 5.173 5.230 1,334,528 +0.10(+1.86%)
Jul 24, 2023 5.173 5.254 5.079 5.135 1,500,034 +0.00(+0.00%)
Jul 21, 2023 5.106 5.154 5.030 5.135 2,849,966 +0.05(+0.94%)
Jul 20, 2023 5.011 5.106 4.973 5.087 555,301 +0.07(+1.33%)
Jul 19, 2023 4.982 5.068 4.954 5.020 725,743 +0.08(+1.54%)
Jul 18, 2023 5.068 5.125 4.906 4.944 1,963,571 -0.15(-2.99%)
Jul 17, 2023 4.820 5.182 4.820 5.096 2,182,909 +0.26(+5.31%)
Jul 14, 2023 4.811 4.873 4.649 4.839 1,502,494 +0.05(+0.99%)
Jul 13, 2023 4.706 4.825 4.706 4.792 1,485,578 +0.12(+2.65%)
Jul 12, 2023 4.725 4.792 4.630 4.668 1,066,120 -0.06(-1.21%)
Jul 11, 2023 4.696 4.744 4.687 4.725 1,207,896 +0.06(+1.22%)
Jul 10, 2023 4.515 4.734 4.515 4.668 1,029,802 +0.14(+3.16%)
Jul 07, 2023 4.544 4.630 4.492 4.525 1,498,000 +0.03(+0.64%)
Jul 06, 2023 4.420 4.496 4.339 4.496 510,593 +0.03(+0.64%)
Jul 05, 2023 4.420 4.477 4.391 4.468 811,579 +0.08(+1.74%)
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.