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, 2022 4.084 4.282 4.084 4.282 435,001 +0.10(+2.37%)
Jun 29, 2022 4.102 4.183 4.093 4.183 1,697,011 +0.11(+2.66%)
Jun 28, 2022 4.237 4.264 4.075 4.075 558,190 -0.17(-4.03%)
Jun 27, 2022 4.327 4.372 4.210 4.246 305,512 -0.04(-0.84%)
Jun 24, 2022 4.183 4.327 4.156 4.282 422,447 +0.18(+4.40%)
Jun 23, 2022 4.129 4.264 4.057 4.102 263,635 +0.00(+0.00%)
Jun 22, 2022 4.147 4.246 4.075 4.102 367,227 -0.14(-3.40%)
Jun 21, 2022 4.120 4.264 4.093 4.246 523,437 +0.18(+4.43%)
Jun 17, 2022 4.066 4.133 3.989 4.066 984,252 +0.14(+3.44%)
Jun 16, 2022 3.967 4.075 3.822 3.931 548,672 -0.23(-5.63%)
Jun 15, 2022 4.084 4.210 3.989 4.165 452,271 +0.14(+3.59%)
Jun 14, 2022 3.850 4.138 3.841 4.021 585,706 +0.25(+6.70%)
Jun 13, 2022 3.940 4.012 3.714 3.768 627,477 -0.30(-7.32%)
Jun 10, 2022 4.066 4.143 3.931 4.066 722,031 -0.01(-0.22%)
Jun 09, 2022 3.949 4.093 3.940 4.075 598,832 +0.02(+0.44%)
Jun 08, 2022 3.913 4.111 3.822 4.057 674,724 +0.22(+5.63%)
Jun 07, 2022 3.949 3.949 3.678 3.841 1,112,500 -0.10(-2.52%)
Jun 06, 2022 3.804 3.958 3.768 3.940 693,413 +0.32(+8.98%)
Jun 03, 2022 3.813 3.850 3.606 3.615 589,986 -0.28(-7.18%)
Jun 02, 2022 4.039 4.066 3.795 3.895 725,910 -0.18(-4.42%)
Jun 01, 2022 3.877 4.390 3.877 4.075 1,528,354 +0.28(+7.36%)
May 31, 2022 3.877 3.877 3.723 3.795 1,083,796 +0.00(+0.00%)
May 27, 2022 3.759 3.850 3.723 3.795 356,072 -0.03(-0.71%)
May 26, 2022 3.462 3.859 3.435 3.822 525,444 +0.41(+11.87%)
May 25, 2022 3.336 3.462 3.327 3.417 591,306 +0.05(+1.61%)
May 24, 2022 3.489 3.543 3.327 3.363 547,493 -0.19(-5.33%)
May 23, 2022 3.417 3.597 3.416 3.552 520,618 +0.17(+5.07%)
May 20, 2022 3.696 3.696 3.381 3.381 411,610 -0.22(-6.02%)
May 19, 2022 3.399 3.613 3.390 3.597 255,586 +0.20(+5.84%)
May 18, 2022 3.155 3.426 3.155 3.399 517,685 +0.16(+5.01%)
May 17, 2022 3.218 3.327 3.155 3.236 727,270 +0.04(+1.13%)
May 16, 2022 3.218 3.273 3.128 3.200 643,029 -0.05(-1.66%)
May 13, 2022 3.273 3.381 3.200 3.255 693,901 +0.05(+1.40%)
May 12, 2022 3.291 3.291 3.065 3.209 827,074 -0.13(-3.78%)
May 11, 2022 3.327 3.390 3.245 3.336 885,173 +0.02(+0.54%)
May 10, 2022 3.300 3.354 3.200 3.318 721,747 +0.11(+3.37%)
May 09, 2022 3.245 3.318 3.182 3.209 436,553 -0.13(-3.78%)
May 06, 2022 3.444 3.489 3.273 3.336 461,728 -0.09(-2.63%)
May 05, 2022 3.552 3.570 3.381 3.426 522,349 -0.27(-7.32%)
May 04, 2022 3.426 3.696 3.390 3.696 848,719 +0.28(+8.18%)
May 03, 2022 3.399 3.489 3.291 3.417 514,616 +0.03(+0.80%)
May 02, 2022 3.372 3.498 3.327 3.390 557,803 +0.00(+0.00%)
Apr 29, 2022 3.498 3.580 3.372 3.390 566,097 +0.08(+2.45%)
Apr 28, 2022 3.291 3.336 3.218 3.309 510,147 +0.03(+0.82%)
Apr 27, 2022 3.417 3.435 3.236 3.282 406,468 -0.04(-1.09%)
Apr 26, 2022 3.227 3.372 3.227 3.318 509,173 +0.14(+4.55%)
Apr 25, 2022 3.182 3.264 3.173 3.173 566,033 -0.11(-3.30%)
Apr 22, 2022 3.336 3.435 3.282 3.282 405,052 +0.02(+0.55%)
Apr 21, 2022 3.408 3.489 3.245 3.264 501,342 -0.16(-4.74%)
Apr 20, 2022 3.345 3.489 3.345 3.426 391,463 +0.03(+0.80%)
Apr 19, 2022 3.236 3.408 3.209 3.399 298,459 +0.14(+4.43%)
Apr 18, 2022 3.291 3.336 3.200 3.255 318,912 -0.09(-2.70%)
Apr 14, 2022 3.336 3.363 3.264 3.345 388,807 -0.01(-0.27%)
Apr 13, 2022 3.426 3.471 3.354 3.354 591,600 -0.11(-3.13%)
Apr 12, 2022 3.426 3.471 3.354 3.462 836,562 +0.25(+7.71%)
Apr 11, 2022 3.282 3.367 3.214 3.214 864,643 -0.11(-3.33%)
Apr 08, 2022 3.325 3.384 3.274 3.325 378,352 +0.01(+0.26%)
Apr 07, 2022 3.316 3.367 3.210 3.316 612,765 +0.00(+0.00%)
Apr 06, 2022 3.367 3.410 3.188 3.316 917,442 -0.06(-1.77%)
Apr 05, 2022 3.640 3.640 3.376 3.376 535,098 -0.26(-7.04%)
Apr 04, 2022 3.581 3.662 3.513 3.632 497,660 +0.18(+5.19%)
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.