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 (%)
May 31, 2023 3.791 3.810 3.601 3.677 770,986 -0.11(-3.02%)
May 30, 2023 3.829 3.963 3.668 3.791 802,938 -0.09(-2.21%)
May 26, 2023 3.829 3.977 3.829 3.877 614,125 +0.04(+0.99%)
May 25, 2023 3.810 3.887 3.774 3.839 582,046 +0.03(+0.75%)
May 24, 2023 3.829 3.901 3.787 3.810 569,115 -0.04(-0.99%)
May 23, 2023 3.715 3.877 3.715 3.849 572,010 +0.07(+1.76%)
May 22, 2023 3.715 3.868 3.706 3.782 797,848 +0.07(+1.79%)
May 19, 2023 3.744 3.744 3.606 3.715 597,092 -0.04(-1.02%)
May 18, 2023 3.896 3.906 3.696 3.753 568,228 -0.02(-0.51%)
May 17, 2023 3.915 3.920 3.748 3.772 782,116 -0.13(-3.41%)
May 16, 2023 3.953 4.029 3.896 3.906 787,920 -0.04(-0.97%)
May 15, 2023 3.887 3.953 3.839 3.944 1,382,968 +0.05(+1.22%)
May 12, 2023 3.925 3.982 3.877 3.896 573,737 -0.01(-0.24%)
May 11, 2023 3.829 3.968 3.806 3.906 804,998 +0.07(+1.74%)
May 10, 2023 3.839 3.868 3.791 3.839 645,762 +0.00(+0.00%)
May 09, 2023 3.791 3.839 3.744 3.839 673,217 -0.05(-1.23%)
May 08, 2023 3.839 3.925 3.801 3.887 593,618 +0.07(+1.75%)
May 05, 2023 3.725 3.868 3.687 3.820 362,648 +0.15(+4.16%)
May 04, 2023 3.744 3.810 3.668 3.668 403,971 -0.03(-0.77%)
May 03, 2023 3.687 3.753 3.658 3.696 326,570 +0.02(+0.52%)
May 02, 2023 3.820 3.858 3.639 3.677 764,849 -0.16(-4.22%)
May 01, 2023 3.801 3.849 3.782 3.839 416,563 +0.05(+1.26%)
Apr 28, 2023 3.715 3.853 3.715 3.791 527,126 +0.07(+1.79%)
Apr 27, 2023 3.629 3.782 3.606 3.725 568,934 +0.12(+3.44%)
Apr 26, 2023 3.544 3.658 3.534 3.601 767,165 +0.10(+3.00%)
Apr 25, 2023 3.525 3.544 3.458 3.496 546,521 -0.03(-0.81%)
Apr 24, 2023 3.572 3.610 3.506 3.525 796,270 -0.05(-1.33%)
Apr 21, 2023 3.648 3.648 3.553 3.572 701,902 -0.09(-2.34%)
Apr 20, 2023 3.648 3.691 3.601 3.658 531,974 +0.01(+0.26%)
Apr 19, 2023 3.563 3.696 3.563 3.648 518,085 +0.02(+0.52%)
Apr 18, 2023 3.725 3.771 3.601 3.629 1,363,553 -0.10(-2.56%)
Apr 17, 2023 3.629 3.777 3.620 3.725 886,364 +0.12(+3.44%)
Apr 14, 2023 3.648 3.715 3.563 3.601 813,083 -0.02(-0.53%)
Apr 13, 2023 3.658 3.701 3.610 3.620 725,072 +0.02(+0.53%)
Apr 12, 2023 3.687 3.715 3.582 3.601 1,257,798 -0.01(-0.40%)
Apr 11, 2023 3.579 3.683 3.579 3.615 1,382,331 +0.04(+1.01%)
Apr 10, 2023 3.606 3.633 3.543 3.579 1,109,377 +0.01(+0.25%)
Apr 06, 2023 3.543 3.615 3.525 3.570 1,316,153 +0.03(+0.76%)
Apr 05, 2023 3.678 3.687 3.475 3.543 1,380,120 -0.12(-3.20%)
Apr 04, 2023 3.841 3.863 3.624 3.660 607,302 -0.11(-2.87%)
Apr 03, 2023 3.795 3.913 3.723 3.768 842,993 +0.01(+0.24%)
Mar 31, 2023 3.813 3.877 3.723 3.759 941,409 -0.03(-0.71%)
Mar 30, 2023 3.732 3.841 3.714 3.786 605,721 +0.10(+2.69%)
Mar 29, 2023 3.687 3.723 3.651 3.687 422,659 +0.03(+0.74%)
Mar 28, 2023 3.732 3.732 3.624 3.660 731,814 -0.04(-0.98%)
Mar 27, 2023 3.597 3.750 3.597 3.696 923,184 +0.10(+2.76%)
Mar 24, 2023 3.552 3.615 3.534 3.597 801,596 +0.02(+0.50%)
Mar 23, 2023 3.651 3.692 3.561 3.579 1,397,860 +0.03(+0.76%)
Mar 22, 2023 3.651 3.705 3.552 3.552 899,996 -0.07(-1.99%)
Mar 21, 2023 3.615 3.741 3.593 3.624 1,302,299 +0.07(+2.03%)
Mar 20, 2023 3.372 3.611 3.363 3.552 1,334,497 +0.18(+5.35%)
Mar 17, 2023 3.417 3.615 3.372 3.372 2,335,652 -0.05(-1.58%)
Mar 16, 2023 3.444 3.489 3.200 3.426 2,075,506 -0.03(-0.78%)
Mar 15, 2023 3.931 3.931 3.214 3.453 3,460,858 -0.60(-14.70%)
Mar 14, 2023 4.129 4.201 3.980 4.048 1,194,103 -0.02(-0.44%)
Mar 13, 2023 4.138 4.138 3.994 4.066 1,090,773 -0.05(-1.10%)
Mar 10, 2023 4.165 4.206 4.079 4.111 1,109,029 -0.08(-1.94%)
Mar 09, 2023 4.399 4.454 4.111 4.192 1,250,071 -0.26(-5.87%)
Mar 08, 2023 4.399 4.481 4.309 4.454 962,911 +0.02(+0.41%)
Mar 07, 2023 4.562 4.571 4.345 4.436 998,236 -0.16(-3.53%)
Mar 06, 2023 4.607 4.625 4.545 4.598 564,483 -0.03(-0.58%)
Mar 03, 2023 4.616 4.661 4.589 4.625 298,038 +0.01(+0.20%)
Mar 02, 2023 4.607 4.634 4.553 4.616 439,471 -0.03(-0.58%)
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.