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

Finvolution Group ADR (NY: FINV )

4.730 -0.050 (-1.05%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 3, 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, 2022 3.877 3.877 3.723 3.795 1,083,796 +0.00(+0.00%)
May 27, 2022 3.759 3.850 3.723 3.795 356,072 -0.03(-0.71%)
May 26, 2022 3.462 3.859 3.435 3.822 525,444 +0.41(+11.87%)
May 25, 2022 3.336 3.462 3.327 3.417 591,306 +0.05(+1.61%)
May 24, 2022 3.489 3.543 3.327 3.363 547,493 -0.19(-5.33%)
May 23, 2022 3.417 3.597 3.416 3.552 520,618 +0.17(+5.07%)
May 20, 2022 3.696 3.696 3.381 3.381 411,610 -0.22(-6.02%)
May 19, 2022 3.399 3.613 3.390 3.597 255,586 +0.20(+5.84%)
May 18, 2022 3.155 3.426 3.155 3.399 517,685 +0.16(+5.01%)
May 17, 2022 3.218 3.327 3.155 3.236 727,270 +0.04(+1.13%)
May 16, 2022 3.218 3.273 3.128 3.200 643,029 -0.05(-1.66%)
May 13, 2022 3.273 3.381 3.200 3.255 693,901 +0.05(+1.40%)
May 12, 2022 3.291 3.291 3.065 3.209 827,074 -0.13(-3.78%)
May 11, 2022 3.327 3.390 3.245 3.336 885,173 +0.02(+0.54%)
May 10, 2022 3.300 3.354 3.200 3.318 721,747 +0.11(+3.37%)
May 09, 2022 3.245 3.318 3.182 3.209 436,553 -0.13(-3.78%)
May 06, 2022 3.444 3.489 3.273 3.336 461,728 -0.09(-2.63%)
May 05, 2022 3.552 3.570 3.381 3.426 522,349 -0.27(-7.32%)
May 04, 2022 3.426 3.696 3.390 3.696 848,719 +0.28(+8.18%)
May 03, 2022 3.399 3.489 3.291 3.417 514,616 +0.03(+0.80%)
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.