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

Finvolution Group ADR (NY: FINV )

5.300 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.310 5.310 5.220 5.300 1,049,064 +0.01(+0.19%)
Aug 29, 2024 5.190 5.350 5.175 5.290 449,016 +0.11(+2.12%)
Aug 28, 2024 5.300 5.310 5.160 5.180 465,552 -0.15(-2.81%)
Aug 27, 2024 5.340 5.390 5.310 5.330 498,345 -0.01(-0.19%)
Aug 26, 2024 5.250 5.385 5.230 5.340 677,490 +0.02(+0.38%)
Aug 23, 2024 5.500 5.520 5.190 5.320 1,177,053 -0.27(-4.83%)
Aug 22, 2024 5.520 5.650 5.460 5.590 562,013 +0.09(+1.64%)
Aug 21, 2024 5.560 5.700 5.340 5.500 726,231 -0.20(-3.51%)
Aug 20, 2024 5.750 5.800 5.675 5.700 605,747 -0.09(-1.55%)
Aug 19, 2024 5.680 5.800 5.650 5.790 628,876 +0.09(+1.58%)
Aug 16, 2024 5.620 5.705 5.613 5.700 419,333 +0.09(+1.60%)
Aug 15, 2024 5.670 5.685 5.595 5.610 345,487 -0.01(-0.18%)
Aug 14, 2024 5.560 5.660 5.550 5.620 466,111 +0.07(+1.26%)
Aug 13, 2024 5.540 5.580 5.470 5.550 319,173 +0.01(+0.18%)
Aug 12, 2024 5.480 5.570 5.440 5.540 330,444 +0.08(+1.47%)
Aug 09, 2024 5.510 5.515 5.395 5.460 273,600 -0.04(-0.73%)
Aug 08, 2024 5.370 5.550 5.340 5.500 646,384 +0.17(+3.19%)
Aug 07, 2024 5.500 5.545 5.320 5.330 363,507 -0.09(-1.66%)
Aug 06, 2024 5.260 5.478 5.260 5.420 504,558 +0.14(+2.65%)
Aug 05, 2024 5.040 5.310 4.975 5.280 720,485 +0.02(+0.38%)
Aug 02, 2024 5.370 5.370 5.250 5.260 465,881 -0.12(-2.23%)
Aug 01, 2024 5.600 5.640 5.315 5.380 658,712 -0.20(-3.58%)
Jul 31, 2024 5.500 5.665 5.400 5.580 1,422,581 +0.11(+2.01%)
Jul 30, 2024 5.460 5.480 5.370 5.470 518,948 +0.02(+0.37%)
Jul 29, 2024 5.440 5.510 5.340 5.450 1,406,701 +0.04(+0.74%)
Jul 26, 2024 5.210 5.465 5.190 5.410 769,720 +0.21(+4.04%)
Jul 25, 2024 5.080 5.280 5.080 5.200 675,323 +0.13(+2.56%)
Jul 24, 2024 5.050 5.115 5.014 5.070 544,103 +0.02(+0.40%)
Jul 23, 2024 5.040 5.070 5.000 5.050 340,123 +0.00(+0.00%)
Jul 22, 2024 5.030 5.060 5.015 5.050 467,348 +0.05(+1.00%)
Jul 19, 2024 4.960 5.040 4.930 5.000 414,831 +0.04(+0.81%)
Jul 18, 2024 4.990 5.065 4.945 4.960 569,073 -0.01(-0.20%)
Jul 17, 2024 5.020 5.020 4.965 4.970 158,169 -0.04(-0.80%)
Jul 16, 2024 4.970 5.025 4.970 5.010 273,737 +0.04(+0.80%)
Jul 15, 2024 5.040 5.040 4.940 4.970 171,318 -0.05(-1.00%)
Jul 12, 2024 5.050 5.075 5.005 5.020 272,327 +0.00(+0.00%)
Jul 11, 2024 4.980 5.120 4.960 5.020 984,703 +0.11(+2.24%)
Jul 10, 2024 4.920 5.010 4.900 4.910 719,370 +0.01(+0.20%)
Jul 09, 2024 4.810 4.905 4.770 4.900 1,004,762 +0.11(+2.30%)
Jul 08, 2024 4.820 4.880 4.780 4.790 410,177 -0.07(-1.44%)
Jul 05, 2024 4.870 4.900 4.820 4.860 452,757 +0.00(+0.00%)
Jul 03, 2024 4.880 4.990 4.835 4.860 631,914 +0.02(+0.41%)
Jul 02, 2024 4.820 4.850 4.795 4.840 459,273 +0.04(+0.83%)
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.