Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Finvolution Group ADR
(NY:
FINV
)
4.780
+0.050 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1.198
1.271
1.198
1.264
1,096,378
+0.04(+3.40%)
May 28, 2020
1.298
1.298
1.214
1.223
1,278,590
-0.07(-5.77%)
May 27, 2020
1.356
1.364
1.273
1.298
942,341
+0.07(+5.40%)
May 26, 2020
1.248
1.281
1.231
1.231
1,047,154
+0.04(+3.50%)
May 22, 2020
1.248
1.248
1.190
1.190
576,801
-0.06(-4.67%)
May 21, 2020
1.273
1.293
1.239
1.248
565,757
-0.05(-3.85%)
May 20, 2020
1.339
1.373
1.281
1.298
620,469
+0.00(+0.00%)
May 19, 2020
1.339
1.397
1.298
1.298
604,281
-0.04(-3.11%)
May 18, 2020
1.348
1.397
1.327
1.339
658,614
+0.01(+0.63%)
May 15, 2020
1.331
1.364
1.273
1.331
279,023
+0.02(+1.91%)
May 14, 2020
1.298
1.339
1.277
1.306
704,388
+0.04(+3.29%)
May 13, 2020
1.348
1.348
1.256
1.264
636,016
-0.07(-5.00%)
May 12, 2020
1.373
1.406
1.331
1.331
561,594
-0.04(-3.03%)
May 11, 2020
1.414
1.439
1.360
1.373
526,764
+0.01(+0.61%)
May 08, 2020
1.331
1.433
1.331
1.364
618,396
+0.03(+2.50%)
May 07, 2020
1.331
1.397
1.306
1.331
254,823
+0.00(+0.00%)
May 06, 2020
1.331
1.364
1.314
1.331
600,519
+0.02(+1.91%)
May 05, 2020
1.414
1.414
1.298
1.306
731,288
-0.07(-5.42%)
May 04, 2020
1.481
1.481
1.381
1.381
366,137
-0.10(-6.74%)
May 01, 2020
1.572
1.572
1.431
1.481
584,615
-0.12(-7.29%)
Apr 30, 2020
1.547
1.597
1.514
1.597
375,625
+0.05(+3.23%)
Apr 29, 2020
1.481
1.614
1.481
1.547
940,305
+0.05(+3.33%)
Apr 28, 2020
1.497
1.531
1.431
1.497
375,752
+0.00(+0.00%)
Apr 27, 2020
1.389
1.556
1.389
1.497
817,284
+0.12(+8.43%)
Apr 24, 2020
1.414
1.414
1.348
1.381
366,781
-0.02(-1.77%)
Apr 23, 2020
1.356
1.422
1.356
1.406
430,527
+0.01(+0.60%)
Apr 22, 2020
1.439
1.439
1.389
1.397
356,046
-0.04(-2.89%)
Apr 21, 2020
1.439
1.476
1.373
1.439
419,763
+0.00(+0.00%)
Apr 20, 2020
1.373
1.485
1.364
1.439
472,013
+0.06(+4.22%)
Apr 17, 2020
1.364
1.447
1.356
1.381
439,272
+0.02(+1.22%)
Apr 16, 2020
1.373
1.406
1.298
1.364
379,779
+0.01(+0.61%)
Apr 15, 2020
1.348
1.406
1.298
1.356
579,688
-0.02(-1.81%)
Apr 14, 2020
1.414
1.472
1.381
1.381
300,691
+0.02(+1.84%)
Apr 13, 2020
1.414
1.439
1.356
1.356
280,337
-0.06(-4.12%)
Apr 09, 2020
1.422
1.481
1.389
1.414
405,010
+0.04(+3.03%)
Apr 08, 2020
1.489
1.506
1.373
1.373
448,625
-0.05(-3.51%)
Apr 07, 2020
1.414
1.547
1.406
1.422
1,108,438
+0.05(+3.64%)
Apr 06, 2020
1.381
1.447
1.314
1.373
618,091
+0.07(+5.77%)
Apr 03, 2020
1.329
1.352
1.282
1.298
534,688
-0.03(-2.33%)
Apr 02, 2020
1.406
1.483
1.321
1.329
973,824
-0.15(-10.42%)
Apr 01, 2020
1.282
1.498
1.244
1.483
1,425,768
+0.11(+7.86%)
Mar 31, 2020
1.120
1.383
1.120
1.375
1,073,201
+0.22(+19.46%)
Mar 30, 2020
1.182
1.220
1.151
1.151
1,020,652
-0.07(-5.70%)
Mar 27, 2020
1.182
1.267
1.174
1.220
1,309,273
-0.04(-3.07%)
Mar 26, 2020
1.135
1.344
1.135
1.259
1,417,779
+0.13(+11.64%)
Mar 25, 2020
1.058
1.236
1.058
1.128
1,644,110
-0.04(-3.31%)
Mar 24, 2020
1.097
1.251
1.097
1.166
1,163,070
+0.07(+6.34%)
Mar 23, 2020
1.097
1.213
1.043
1.097
1,533,863
+0.00(+0.00%)
Mar 20, 2020
1.159
1.182
1.066
1.097
983,541
-0.02(-2.07%)
Mar 19, 2020
1.081
1.190
1.066
1.120
1,211,910
+0.12(+11.54%)
Mar 18, 2020
1.012
1.112
0.9423
1.004
1,519,272
-0.08(-7.80%)
Mar 17, 2020
1.112
1.197
1.089
1.089
808,621
-0.01(-0.70%)
Mar 16, 2020
1.143
1.236
1.020
1.097
1,460,850
-0.19(-14.97%)
Mar 13, 2020
1.236
1.290
1.166
1.290
1,105,367
+0.12(+10.60%)
Mar 12, 2020
1.182
1.228
1.128
1.166
1,760,213
-0.11(-8.49%)
Mar 11, 2020
1.290
1.359
1.228
1.274
2,081,214
-0.02(-1.79%)
Mar 10, 2020
1.259
1.344
1.213
1.298
981,278
+0.11(+9.09%)
Mar 09, 2020
1.236
1.267
1.166
1.190
1,252,572
-0.10(-7.78%)
Mar 06, 2020
1.390
1.414
1.282
1.290
966,840
-0.12(-8.74%)
Mar 05, 2020
1.437
1.460
1.406
1.414
706,229
-0.05(-3.17%)
Mar 04, 2020
1.522
1.522
1.429
1.460
398,296
-0.02(-1.56%)
Mar 03, 2020
1.522
1.553
1.475
1.483
805,885
-0.05(-3.03%)
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
.