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
)
5.050
+0.050 (+1.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 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:
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 (%)
Jul 22, 2024
5.030
5.060
5.015
5.050
467,348
+0.05(+1.00%)
Jul 19, 2024
4.960
5.040
4.930
5.000
414,831
+0.04(+0.81%)
Jul 18, 2024
4.990
5.065
4.945
4.960
569,073
-0.01(-0.20%)
Jul 17, 2024
5.020
5.020
4.965
4.970
158,169
-0.04(-0.80%)
Jul 16, 2024
4.970
5.025
4.970
5.010
273,737
+0.04(+0.80%)
Jul 15, 2024
5.040
5.040
4.940
4.970
171,318
-0.05(-1.00%)
Jul 12, 2024
5.050
5.075
5.005
5.020
272,327
+0.00(+0.00%)
Jul 11, 2024
4.980
5.120
4.960
5.020
984,703
+0.11(+2.24%)
Jul 10, 2024
4.920
5.010
4.900
4.910
719,370
+0.01(+0.20%)
Jul 09, 2024
4.810
4.905
4.770
4.900
1,004,762
+0.11(+2.30%)
Jul 08, 2024
4.820
4.880
4.780
4.790
410,177
-0.07(-1.44%)
Jul 05, 2024
4.870
4.900
4.820
4.860
452,757
+0.00(+0.00%)
Jul 03, 2024
4.880
4.990
4.835
4.860
631,914
+0.02(+0.41%)
Jul 02, 2024
4.820
4.850
4.795
4.840
459,273
+0.04(+0.83%)
Jul 01, 2024
4.790
4.900
4.780
4.800
626,080
+0.03(+0.63%)
Jun 28, 2024
4.680
4.780
4.640
4.770
841,246
+0.13(+2.80%)
Jun 27, 2024
4.740
4.750
4.630
4.640
907,720
-0.13(-2.73%)
Jun 26, 2024
4.770
4.795
4.745
4.770
555,516
+0.01(+0.21%)
Jun 25, 2024
4.750
4.795
4.730
4.760
535,315
-0.03(-0.63%)
Jun 24, 2024
4.810
4.840
4.770
4.790
657,709
-0.01(-0.21%)
Jun 21, 2024
4.780
4.825
4.770
4.800
775,531
-0.03(-0.62%)
Jun 20, 2024
4.800
4.855
4.770
4.830
579,515
+0.06(+1.26%)
Jun 18, 2024
4.750
4.800
4.740
4.770
429,153
+0.01(+0.21%)
Jun 17, 2024
4.680
4.770
4.670
4.760
414,738
+0.07(+1.49%)
Jun 14, 2024
4.680
4.730
4.670
4.690
402,427
-0.01(-0.21%)
Jun 13, 2024
4.670
4.730
4.655
4.700
644,975
+0.01(+0.21%)
Jun 12, 2024
4.700
4.765
4.680
4.690
577,559
-0.02(-0.42%)
Jun 11, 2024
4.660
4.710
4.630
4.710
649,865
+0.03(+0.64%)
Jun 10, 2024
4.690
4.745
4.670
4.680
251,473
-0.02(-0.43%)
Jun 07, 2024
4.740
4.780
4.700
4.700
597,363
-0.08(-1.67%)
Jun 06, 2024
4.790
4.802
4.752
4.780
533,705
+0.00(+0.00%)
Jun 05, 2024
4.700
4.790
4.700
4.780
626,686
+0.08(+1.70%)
Jun 04, 2024
4.720
4.770
4.670
4.700
904,275
-0.03(-0.63%)
Jun 03, 2024
4.780
4.830
4.705
4.730
476,793
-0.05(-1.05%)
May 31, 2024
4.700
4.790
4.650
4.780
970,363
+0.05(+1.06%)
May 30, 2024
4.720
4.800
4.715
4.730
834,474
+0.00(+0.00%)
May 29, 2024
4.710
4.759
4.700
4.730
408,157
-0.04(-0.84%)
May 28, 2024
4.780
4.800
4.720
4.770
1,095,573
-0.03(-0.63%)
May 24, 2024
4.750
4.850
4.735
4.800
613,506
+0.06(+1.27%)
May 23, 2024
4.760
4.770
4.685
4.740
526,733
-0.03(-0.63%)
May 22, 2024
4.730
4.870
4.730
4.770
808,833
+0.05(+1.06%)
May 21, 2024
4.770
4.790
4.650
4.720
833,839
-0.10(-2.07%)
May 20, 2024
4.940
4.960
4.815
4.820
1,206,402
-0.23(-4.55%)
May 17, 2024
5.050
5.110
4.985
5.050
361,435
+0.00(+0.00%)
May 16, 2024
5.180
5.190
4.750
5.050
1,258,941
-0.11(-2.13%)
May 15, 2024
5.220
5.240
5.070
5.160
650,241
+0.00(+0.00%)
May 14, 2024
5.140
5.170
5.085
5.160
562,680
+0.03(+0.58%)
May 13, 2024
5.130
5.250
5.110
5.130
721,872
+0.02(+0.39%)
May 10, 2024
5.120
5.139
5.050
5.110
292,871
+0.02(+0.39%)
May 09, 2024
5.190
5.230
5.080
5.090
279,667
-0.01(-0.20%)
May 08, 2024
4.990
5.160
4.990
5.100
612,781
+0.10(+2.00%)
May 07, 2024
5.060
5.080
4.940
5.000
677,829
-0.07(-1.38%)
May 06, 2024
5.030
5.110
5.030
5.070
338,906
+0.06(+1.20%)
May 03, 2024
5.050
5.050
4.975
5.010
394,584
-0.02(-0.40%)
May 02, 2024
4.970
5.140
4.970
5.030
862,385
+0.16(+3.29%)
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
.