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

Finvolution Group ADR (NY: FINV )

6.200 -0.090 (-1.43%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 22, 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 21, 2024 6.250 6.375 6.210 6.290 498,857 -0.01(-0.16%)
Nov 20, 2024 6.250 6.320 6.180 6.300 416,120 +0.07(+1.12%)
Nov 19, 2024 6.260 6.370 6.040 6.230 447,340 +0.20(+3.32%)
Nov 18, 2024 5.990 6.165 5.970 6.030 1,449,408 +0.09(+1.52%)
Nov 15, 2024 5.850 6.005 5.850 5.940 559,647 +0.12(+2.06%)
Nov 14, 2024 5.930 5.990 5.805 5.820 270,057 -0.12(-2.02%)
Nov 13, 2024 6.010 6.050 5.920 5.940 393,888 -0.05(-0.83%)
Nov 12, 2024 6.090 6.090 5.940 5.990 393,095 -0.18(-2.92%)
Nov 11, 2024 6.000 6.190 5.966 6.170 358,600 +0.16(+2.66%)
Nov 08, 2024 6.230 6.260 5.990 6.010 287,039 -0.29(-4.60%)
Nov 07, 2024 6.320 6.390 6.280 6.300 307,305 +0.05(+0.80%)
Nov 06, 2024 6.180 6.295 6.150 6.250 314,153 +0.00(+0.00%)
Nov 05, 2024 6.180 6.295 6.150 6.250 431,239 +0.15(+2.46%)
Nov 04, 2024 5.980 6.130 5.940 6.100 347,808 +0.16(+2.69%)
Nov 01, 2024 6.060 6.070 5.940 5.940 321,021 -0.12(-1.98%)
Oct 31, 2024 6.000 6.075 5.970 6.060 320,177 +0.06(+1.00%)
Oct 30, 2024 6.040 6.165 5.970 6.000 395,397 -0.08(-1.32%)
Oct 29, 2024 6.190 6.200 6.065 6.080 275,759 -0.10(-1.62%)
Oct 28, 2024 6.110 6.270 6.080 6.180 323,894 +0.10(+1.64%)
Oct 25, 2024 6.070 6.160 6.020 6.080 340,156 +0.03(+0.50%)
Oct 24, 2024 6.050 6.110 6.010 6.050 398,540 +0.01(+0.17%)
Oct 23, 2024 6.350 6.410 5.960 6.040 493,420 -0.24(-3.82%)
Oct 22, 2024 6.070 6.350 6.070 6.280 824,090 +0.23(+3.80%)
Oct 21, 2024 5.980 6.080 5.930 6.050 352,516 +0.01(+0.17%)
Oct 18, 2024 5.910 6.040 5.880 6.040 547,021 +0.30(+5.23%)
Oct 17, 2024 5.800 5.890 5.715 5.740 463,243 -0.10(-1.71%)
Oct 16, 2024 5.850 5.910 5.765 5.840 730,470 +0.05(+0.86%)
Oct 15, 2024 6.040 6.040 5.720 5.790 1,431,246 -0.38(-6.16%)
Oct 14, 2024 6.310 6.315 6.160 6.170 510,049 -0.15(-2.37%)
Oct 11, 2024 6.160 6.410 6.084 6.320 653,257 +0.18(+2.93%)
Oct 10, 2024 6.320 6.410 6.090 6.140 851,975 -0.14(-2.23%)
Oct 09, 2024 6.420 6.420 6.105 6.280 1,360,858 -0.15(-2.33%)
Oct 08, 2024 6.380 6.589 6.270 6.430 1,163,616 -0.32(-4.74%)
Oct 07, 2024 7.220 7.240 6.510 6.750 1,606,908 -0.34(-4.80%)
Oct 04, 2024 6.930 7.090 6.905 7.090 1,055,735 +0.26(+3.81%)
Oct 03, 2024 6.650 6.890 6.600 6.830 2,224,016 +0.01(+0.15%)
Oct 02, 2024 6.600 6.835 6.490 6.820 1,704,107 +0.45(+7.06%)
Oct 01, 2024 6.120 6.370 6.040 6.370 2,253,872 +0.19(+3.07%)
Sep 30, 2024 6.200 6.447 6.110 6.180 1,345,257 +0.16(+2.66%)
Sep 27, 2024 5.920 6.080 5.920 6.020 1,727,356 +0.10(+1.69%)
Sep 26, 2024 5.850 5.950 5.820 5.920 1,480,645 +0.25(+4.41%)
Sep 25, 2024 5.600 5.730 5.580 5.670 722,912 +0.02(+0.35%)
Sep 24, 2024 5.530 5.700 5.530 5.650 851,459 +0.19(+3.48%)
Sep 23, 2024 5.420 5.500 5.420 5.460 789,759 +0.03(+0.55%)
Sep 20, 2024 5.440 5.460 5.390 5.430 1,146,694 -0.02(-0.37%)
Sep 19, 2024 5.430 5.490 5.400 5.450 625,067 +0.09(+1.68%)
Sep 18, 2024 5.390 5.435 5.330 5.360 535,890 -0.02(-0.37%)
Sep 17, 2024 5.330 5.440 5.290 5.380 734,187 +0.05(+0.94%)
Sep 16, 2024 5.330 5.440 5.310 5.330 482,151 +0.03(+0.57%)
Sep 13, 2024 5.220 5.320 5.190 5.300 528,488 +0.10(+1.92%)
Sep 12, 2024 5.270 5.280 5.200 5.200 354,812 -0.06(-1.14%)
Sep 11, 2024 5.200 5.295 5.190 5.260 377,185 +0.07(+1.35%)
Sep 10, 2024 5.250 5.250 5.150 5.190 332,473 -0.06(-1.14%)
Sep 09, 2024 5.180 5.290 5.150 5.250 471,883 +0.06(+1.16%)
Sep 06, 2024 5.190 5.205 5.140 5.190 374,138 -0.02(-0.38%)
Sep 05, 2024 5.230 5.240 5.170 5.210 425,312 -0.03(-0.57%)
Sep 04, 2024 5.270 5.300 5.190 5.240 329,607 -0.02(-0.38%)
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.