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
)
6.820
+0.450 (+7.06%)
Official Closing Price
Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 01, 2024
6.120
6.370
6.040
6.370
2,253,872
+0.19(+3.07%)
Sep 30, 2024
6.200
6.447
6.110
6.180
1,345,257
+0.16(+2.66%)
Sep 27, 2024
5.920
6.080
5.920
6.020
1,727,356
+0.10(+1.69%)
Sep 26, 2024
5.850
5.950
5.820
5.920
1,480,645
+0.25(+4.41%)
Sep 25, 2024
5.600
5.730
5.580
5.670
722,912
+0.02(+0.35%)
Sep 24, 2024
5.530
5.700
5.530
5.650
851,459
+0.19(+3.48%)
Sep 23, 2024
5.420
5.500
5.420
5.460
789,759
+0.03(+0.55%)
Sep 20, 2024
5.440
5.460
5.390
5.430
1,146,694
-0.02(-0.37%)
Sep 19, 2024
5.430
5.490
5.400
5.450
625,067
+0.09(+1.68%)
Sep 18, 2024
5.390
5.435
5.330
5.360
535,890
-0.02(-0.37%)
Sep 17, 2024
5.330
5.440
5.290
5.380
734,187
+0.05(+0.94%)
Sep 16, 2024
5.330
5.440
5.310
5.330
482,151
+0.03(+0.57%)
Sep 13, 2024
5.220
5.320
5.190
5.300
528,488
+0.10(+1.92%)
Sep 12, 2024
5.270
5.280
5.200
5.200
354,812
-0.06(-1.14%)
Sep 11, 2024
5.200
5.295
5.190
5.260
377,185
+0.07(+1.35%)
Sep 10, 2024
5.250
5.250
5.150
5.190
332,473
-0.06(-1.14%)
Sep 09, 2024
5.180
5.290
5.150
5.250
471,883
+0.06(+1.16%)
Sep 06, 2024
5.190
5.205
5.140
5.190
374,138
-0.02(-0.38%)
Sep 05, 2024
5.230
5.240
5.170
5.210
425,312
-0.03(-0.57%)
Sep 04, 2024
5.270
5.300
5.190
5.240
329,607
-0.02(-0.38%)
Sep 03, 2024
5.250
5.280
5.180
5.260
478,457
-0.04(-0.75%)
Aug 30, 2024
5.310
5.310
5.220
5.300
1,049,064
+0.01(+0.19%)
Aug 29, 2024
5.190
5.350
5.175
5.290
449,016
+0.11(+2.12%)
Aug 28, 2024
5.300
5.310
5.160
5.180
465,552
-0.15(-2.81%)
Aug 27, 2024
5.340
5.390
5.310
5.330
498,345
-0.01(-0.19%)
Aug 26, 2024
5.250
5.385
5.230
5.340
677,490
+0.02(+0.38%)
Aug 23, 2024
5.500
5.520
5.190
5.320
1,177,053
-0.27(-4.83%)
Aug 22, 2024
5.520
5.650
5.460
5.590
562,013
+0.09(+1.64%)
Aug 21, 2024
5.560
5.700
5.340
5.500
726,231
-0.20(-3.51%)
Aug 20, 2024
5.750
5.800
5.675
5.700
605,747
-0.09(-1.55%)
Aug 19, 2024
5.680
5.800
5.650
5.790
628,876
+0.09(+1.58%)
Aug 16, 2024
5.620
5.705
5.613
5.700
419,333
+0.09(+1.60%)
Aug 15, 2024
5.670
5.685
5.595
5.610
345,487
-0.01(-0.18%)
Aug 14, 2024
5.560
5.660
5.550
5.620
466,111
+0.07(+1.26%)
Aug 13, 2024
5.540
5.580
5.470
5.550
319,173
+0.01(+0.18%)
Aug 12, 2024
5.480
5.570
5.440
5.540
330,444
+0.08(+1.47%)
Aug 09, 2024
5.510
5.515
5.395
5.460
273,600
-0.04(-0.73%)
Aug 08, 2024
5.370
5.550
5.340
5.500
646,384
+0.17(+3.19%)
Aug 07, 2024
5.500
5.545
5.320
5.330
363,507
-0.09(-1.66%)
Aug 06, 2024
5.260
5.478
5.260
5.420
504,558
+0.14(+2.65%)
Aug 05, 2024
5.040
5.310
4.975
5.280
720,485
+0.02(+0.38%)
Aug 02, 2024
5.370
5.370
5.250
5.260
465,881
-0.12(-2.23%)
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
.