Skip to main content

Finvolution Group ADR (NY: FINV )

5.390 +0.160 (+3.06%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 5.240 5.465 5.240 5.390 1,107,601 +0.16(+3.06%)
Feb 29, 2024 5.250 5.305 5.210 5.230 1,113,101 +0.00(+0.00%)
Feb 28, 2024 5.180 5.230 5.100 5.230 265,008 -0.01(-0.19%)
Feb 27, 2024 5.160 5.265 5.090 5.240 498,293 +0.10(+1.95%)
Feb 26, 2024 5.210 5.245 5.080 5.140 383,799 -0.09(-1.72%)
Feb 23, 2024 5.200 5.270 5.180 5.230 637,457 +0.07(+1.36%)
Feb 22, 2024 5.080 5.230 5.050 5.160 722,804 +0.08(+1.57%)
Feb 21, 2024 5.020 5.190 5.020 5.080 627,477 +0.08(+1.60%)
Feb 20, 2024 5.050 5.050 4.960 5.000 561,504 -0.04(-0.79%)
Feb 16, 2024 5.090 5.140 4.970 5.040 795,468 +0.02(+0.40%)
Feb 15, 2024 4.930 5.030 4.930 5.020 746,626 +0.07(+1.41%)
Feb 14, 2024 4.840 4.955 4.815 4.950 850,184 +0.18(+3.77%)
Feb 13, 2024 4.660 4.820 4.660 4.770 907,894 +0.03(+0.63%)
Feb 12, 2024 4.720 4.790 4.690 4.740 957,216 +0.06(+1.28%)
Feb 09, 2024 4.750 4.750 4.625 4.680 521,115 -0.03(-0.64%)
Feb 08, 2024 4.770 4.775 4.610 4.710 1,277,462 -0.12(-2.48%)
Feb 07, 2024 4.840 4.900 4.800 4.830 747,066 -0.03(-0.62%)
Feb 06, 2024 4.810 4.915 4.770 4.860 1,299,638 +0.14(+2.97%)
Feb 05, 2024 4.800 4.800 4.650 4.720 641,320 -0.04(-0.84%)
Feb 02, 2024 4.800 4.835 4.730 4.760 550,641 -0.07(-1.45%)
Feb 01, 2024 4.850 4.878 4.780 4.830 618,604 +0.02(+0.42%)
Jan 31, 2024 4.710 4.920 4.710 4.810 1,166,213 +0.05(+1.05%)
Jan 30, 2024 4.750 4.790 4.725 4.760 377,652 -0.02(-0.42%)
Jan 29, 2024 4.790 4.800 4.680 4.780 469,521 +0.02(+0.42%)
Jan 26, 2024 4.790 4.805 4.740 4.760 524,330 -0.02(-0.42%)
Jan 25, 2024 4.770 4.790 4.680 4.780 605,438 +0.00(+0.00%)
Jan 24, 2024 4.760 4.800 4.735 4.780 759,809 +0.09(+1.92%)
Jan 23, 2024 4.650 4.755 4.650 4.690 774,744 +0.11(+2.40%)
Jan 22, 2024 4.610 4.625 4.530 4.580 784,410 -0.05(-1.08%)
Jan 19, 2024 4.660 4.660 4.530 4.630 609,949 -0.02(-0.43%)
Jan 18, 2024 4.650 4.675 4.570 4.650 550,797 +0.04(+0.87%)
Jan 17, 2024 4.490 4.680 4.490 4.610 883,054 +0.07(+1.54%)
Jan 16, 2024 4.740 4.750 4.450 4.540 1,567,680 -0.26(-5.42%)
Jan 12, 2024 4.870 4.880 4.780 4.800 1,132,606 -0.06(-1.23%)
Jan 11, 2024 4.750 4.900 4.710 4.860 1,186,179 +0.12(+2.53%)
Jan 10, 2024 4.750 4.895 4.750 4.740 764,223 +0.00(+0.00%)
Jan 09, 2024 4.770 4.770 4.690 4.740 885,851 -0.07(-1.46%)
Jan 08, 2024 4.850 4.850 4.740 4.810 729,230 -0.06(-1.23%)
Jan 05, 2024 4.860 4.890 4.815 4.870 371,053 +0.00(+0.00%)
Jan 04, 2024 4.870 4.925 4.840 4.870 403,572 -0.03(-0.61%)
Jan 03, 2024 4.840 4.930 4.809 4.900 545,092 +0.08(+1.66%)
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.