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

Finvolution Group ADR (NY: FINV )

4.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2023 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, 2023 4.490 4.555 4.410 4.430 1,583,466 -0.02(-0.45%)
Nov 29, 2023 4.400 4.460 4.340 4.450 739,019 +0.04(+0.91%)
Nov 28, 2023 4.450 4.550 4.415 4.410 987,225 -0.04(-0.90%)
Nov 27, 2023 4.510 4.550 4.410 4.450 1,108,540 -0.14(-3.05%)
Nov 24, 2023 4.530 4.665 4.480 4.590 778,021 +0.05(+1.10%)
Nov 22, 2023 4.860 4.860 4.460 4.540 1,196,031 -0.33(-6.78%)
Nov 21, 2023 4.800 5.030 4.220 4.870 3,322,647 -0.27(-5.25%)
Nov 20, 2023 5.040 5.190 5.010 5.140 1,174,720 +0.09(+1.78%)
Nov 17, 2023 4.920 5.070 4.890 5.050 1,468,376 +0.13(+2.64%)
Nov 16, 2023 4.920 4.957 4.820 4.920 864,455 -0.06(-1.20%)
Nov 15, 2023 4.980 5.110 4.970 4.980 687,538 +0.01(+0.20%)
Nov 14, 2023 4.920 4.980 4.870 4.970 761,358 +0.08(+1.64%)
Nov 13, 2023 4.790 4.965 4.780 4.890 982,307 +0.12(+2.52%)
Nov 10, 2023 4.810 4.839 4.750 4.770 527,390 -0.03(-0.63%)
Nov 09, 2023 4.800 4.840 4.750 4.800 517,144 -0.02(-0.41%)
Nov 08, 2023 4.890 4.920 4.800 4.820 337,138 -0.06(-1.23%)
Nov 07, 2023 4.900 4.925 4.830 4.880 541,349 -0.04(-0.81%)
Nov 06, 2023 4.900 4.980 4.885 4.920 421,106 +0.07(+1.44%)
Nov 03, 2023 4.880 4.970 4.850 4.850 558,626 +0.03(+0.62%)
Nov 02, 2023 4.830 4.870 4.785 4.820 508,714 +0.03(+0.63%)
Nov 01, 2023 4.750 4.830 4.710 4.790 832,815 +0.06(+1.27%)
Oct 31, 2023 4.650 4.745 4.630 4.730 806,128 +0.04(+0.85%)
Oct 30, 2023 4.750 4.830 4.660 4.690 425,720 +0.00(+0.00%)
Oct 27, 2023 4.680 4.745 4.640 4.690 526,501 +0.07(+1.52%)
Oct 26, 2023 4.750 4.790 4.620 4.620 952,799 -0.13(-2.74%)
Oct 25, 2023 4.750 4.795 4.680 4.750 791,820 -0.02(-0.42%)
Oct 24, 2023 4.700 4.820 4.670 4.770 864,293 +0.11(+2.36%)
Oct 23, 2023 4.630 4.735 4.595 4.660 796,840 +0.00(+0.00%)
Oct 20, 2023 4.610 4.690 4.440 4.660 810,856 +0.01(+0.22%)
Oct 19, 2023 4.750 4.820 4.625 4.650 793,795 -0.10(-2.11%)
Oct 18, 2023 4.800 4.800 4.610 4.750 1,543,493 -0.09(-1.86%)
Oct 17, 2023 4.920 4.935 4.790 4.840 676,770 -0.08(-1.63%)
Oct 16, 2023 5.090 5.110 4.850 4.920 1,277,503 -0.13(-2.57%)
Oct 13, 2023 5.010 5.070 4.950 5.050 1,035,777 +0.06(+1.20%)
Oct 12, 2023 4.990 5.012 4.910 4.990 739,506 +0.00(+0.00%)
Oct 11, 2023 5.060 5.130 4.950 4.990 764,558 -0.01(-0.20%)
Oct 10, 2023 4.950 5.120 4.920 5.000 1,064,022 +0.09(+1.83%)
Oct 09, 2023 4.850 4.955 4.800 4.910 931,766 +0.06(+1.24%)
Oct 06, 2023 4.750 4.919 4.750 4.850 1,420,090 +0.10(+2.11%)
Oct 05, 2023 4.750 4.800 4.700 4.750 872,505 -0.02(-0.42%)
Oct 04, 2023 4.820 4.840 4.725 4.770 823,461 -0.06(-1.24%)
Oct 03, 2023 4.910 4.970 4.765 4.830 1,212,760 -0.15(-3.01%)
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.