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 (%)
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%)
Nov 01, 2022 4.129 4.156 3.967 4.003 603,143 +0.09(+2.30%)
Oct 31, 2022 3.859 4.044 3.859 3.913 411,614 +0.01(+0.23%)
Oct 28, 2022 3.949 4.057 3.678 3.904 1,019,441 -0.14(-3.56%)
Oct 27, 2022 4.048 4.161 4.016 4.048 730,433 +0.01(+0.22%)
Oct 26, 2022 3.868 4.165 3.850 4.039 726,171 +0.19(+4.92%)
Oct 25, 2022 3.841 3.985 3.795 3.850 650,676 +0.01(+0.23%)
Oct 24, 2022 4.057 4.066 3.750 3.841 1,907,858 -0.50(-11.62%)
Oct 21, 2022 4.390 4.517 4.323 4.345 678,201 -0.04(-0.82%)
Oct 20, 2022 4.264 4.481 4.210 4.381 605,748 +0.14(+3.40%)
Oct 19, 2022 4.237 4.273 4.147 4.237 337,036 -0.09(-2.08%)
Oct 18, 2022 4.363 4.445 4.246 4.327 572,631 +0.04(+0.84%)
Oct 17, 2022 4.273 4.336 4.228 4.291 298,844 +0.06(+1.49%)
Oct 14, 2022 4.291 4.336 4.197 4.228 384,187 +0.06(+1.51%)
Oct 13, 2022 3.994 4.264 3.976 4.165 371,268 +0.02(+0.43%)
Oct 12, 2022 4.120 4.174 4.039 4.147 379,667 +0.06(+1.55%)
Oct 11, 2022 4.165 4.210 3.994 4.084 481,030 -0.07(-1.74%)
Oct 10, 2022 4.183 4.318 4.120 4.156 370,204 +0.01(+0.22%)
Oct 07, 2022 4.318 4.372 4.120 4.147 315,509 -0.18(-4.17%)
Oct 06, 2022 4.336 4.408 4.264 4.327 292,570 -0.05(-1.03%)
Oct 05, 2022 4.237 4.372 4.138 4.372 325,295 +0.14(+3.19%)
Oct 04, 2022 4.066 4.381 4.057 4.237 696,325 +0.30(+7.55%)
Oct 03, 2022 3.877 4.027 3.859 3.940 491,206 +0.08(+2.10%)
Sep 30, 2022 3.841 3.940 3.813 3.859 376,818 -0.03(-0.70%)
Sep 29, 2022 3.967 3.967 3.831 3.886 358,535 -0.07(-1.82%)
Sep 28, 2022 3.886 3.989 3.886 3.958 343,068 +0.04(+0.92%)
Sep 27, 2022 3.922 4.039 3.850 3.922 310,843 +0.06(+1.64%)
Sep 26, 2022 3.759 3.985 3.714 3.859 399,888 +0.00(+0.00%)
Sep 23, 2022 3.985 4.030 3.831 3.859 610,720 -0.18(-4.46%)
Sep 22, 2022 4.039 4.264 4.012 4.039 729,699 +0.02(+0.45%)
Sep 21, 2022 4.021 4.039 3.944 4.021 215,099 -0.01(-0.22%)
Sep 20, 2022 4.012 4.039 3.953 4.030 225,374 +0.03(+0.68%)
Sep 19, 2022 4.039 4.048 3.914 4.003 183,261 -0.04(-0.89%)
Sep 16, 2022 4.057 4.057 3.949 4.039 268,248 -0.05(-1.32%)
Sep 15, 2022 4.111 4.156 4.030 4.093 341,125 -0.05(-1.30%)
Sep 14, 2022 4.084 4.147 4.012 4.147 297,058 +0.08(+2.00%)
Sep 13, 2022 4.111 4.183 4.039 4.066 255,634 -0.14(-3.43%)
Sep 12, 2022 4.147 4.237 4.102 4.210 261,913 +0.12(+2.86%)
Sep 09, 2022 4.048 4.133 4.012 4.093 375,293 +0.10(+2.48%)
Sep 08, 2022 3.949 3.994 3.813 3.994 632,685 -0.02(-0.45%)
Sep 07, 2022 4.039 4.102 3.958 4.012 536,665 -0.01(-0.22%)
Sep 06, 2022 4.111 4.156 4.003 4.021 393,510 -0.17(-4.09%)
Sep 02, 2022 4.183 4.251 3.967 4.192 493,069 -0.05(-1.27%)
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.