Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finvolution Group ADR (NY: FINV )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 31, 2022 3.859 4.044 3.859 3.913 411,614 +0.01(+0.23%)
Oct 28, 2022 3.949 4.057 3.678 3.904 1,019,441 -0.14(-3.56%)
Oct 27, 2022 4.048 4.161 4.016 4.048 730,433 +0.01(+0.22%)
Oct 26, 2022 3.868 4.165 3.850 4.039 726,171 +0.19(+4.92%)
Oct 25, 2022 3.841 3.985 3.795 3.850 650,676 +0.01(+0.23%)
Oct 24, 2022 4.057 4.066 3.750 3.841 1,907,858 -0.50(-11.62%)
Oct 21, 2022 4.390 4.517 4.323 4.345 678,201 -0.04(-0.82%)
Oct 20, 2022 4.264 4.481 4.210 4.381 605,748 +0.14(+3.40%)
Oct 19, 2022 4.237 4.273 4.147 4.237 337,036 -0.09(-2.08%)
Oct 18, 2022 4.363 4.445 4.246 4.327 572,631 +0.04(+0.84%)
Oct 17, 2022 4.273 4.336 4.228 4.291 298,844 +0.06(+1.49%)
Oct 14, 2022 4.291 4.336 4.197 4.228 384,187 +0.06(+1.51%)
Oct 13, 2022 3.994 4.264 3.976 4.165 371,268 +0.02(+0.43%)
Oct 12, 2022 4.120 4.174 4.039 4.147 379,667 +0.06(+1.55%)
Oct 11, 2022 4.165 4.210 3.994 4.084 481,030 -0.07(-1.74%)
Oct 10, 2022 4.183 4.318 4.120 4.156 370,204 +0.01(+0.22%)
Oct 07, 2022 4.318 4.372 4.120 4.147 315,509 -0.18(-4.17%)
Oct 06, 2022 4.336 4.408 4.264 4.327 292,570 -0.05(-1.03%)
Oct 05, 2022 4.237 4.372 4.138 4.372 325,295 +0.14(+3.19%)
Oct 04, 2022 4.066 4.381 4.057 4.237 696,325 +0.30(+7.55%)
Oct 03, 2022 3.877 4.027 3.859 3.940 491,206 +0.08(+2.10%)
Sep 30, 2022 3.841 3.940 3.813 3.859 376,818 -0.03(-0.70%)
Sep 29, 2022 3.967 3.967 3.831 3.886 358,535 -0.07(-1.82%)
Sep 28, 2022 3.886 3.989 3.886 3.958 343,068 +0.04(+0.92%)
Sep 27, 2022 3.922 4.039 3.850 3.922 310,843 +0.06(+1.64%)
Sep 26, 2022 3.759 3.985 3.714 3.859 399,888 +0.00(+0.00%)
Sep 23, 2022 3.985 4.030 3.831 3.859 610,720 -0.18(-4.46%)
Sep 22, 2022 4.039 4.264 4.012 4.039 729,699 +0.02(+0.45%)
Sep 21, 2022 4.021 4.039 3.944 4.021 215,099 -0.01(-0.22%)
Sep 20, 2022 4.012 4.039 3.953 4.030 225,374 +0.03(+0.68%)
Sep 19, 2022 4.039 4.048 3.914 4.003 183,261 -0.04(-0.89%)
Sep 16, 2022 4.057 4.057 3.949 4.039 268,248 -0.05(-1.32%)
Sep 15, 2022 4.111 4.156 4.030 4.093 341,125 -0.05(-1.30%)
Sep 14, 2022 4.084 4.147 4.012 4.147 297,058 +0.08(+2.00%)
Sep 13, 2022 4.111 4.183 4.039 4.066 255,634 -0.14(-3.43%)
Sep 12, 2022 4.147 4.237 4.102 4.210 261,913 +0.12(+2.86%)
Sep 09, 2022 4.048 4.133 4.012 4.093 375,293 +0.10(+2.48%)
Sep 08, 2022 3.949 3.994 3.813 3.994 632,685 -0.02(-0.45%)
Sep 07, 2022 4.039 4.102 3.958 4.012 536,665 -0.01(-0.22%)
Sep 06, 2022 4.111 4.156 4.003 4.021 393,510 -0.17(-4.09%)
Sep 02, 2022 4.183 4.251 3.967 4.192 493,069 -0.05(-1.27%)
Sep 01, 2022 4.372 4.408 4.165 4.246 419,156 -0.19(-4.27%)
Aug 31, 2022 4.472 4.517 4.264 4.436 725,126 +0.00(+0.00%)
Aug 30, 2022 4.372 4.454 4.336 4.436 412,669 +0.09(+2.07%)
Aug 29, 2022 4.219 4.417 4.219 4.345 575,071 +0.07(+1.69%)
Aug 26, 2022 4.445 4.445 4.255 4.273 1,263,174 -0.01(-0.21%)
Aug 25, 2022 4.237 4.399 4.206 4.282 816,786 +0.14(+3.26%)
Aug 24, 2022 4.255 4.318 4.124 4.147 390,351 -0.09(-2.13%)
Aug 23, 2022 4.282 4.381 4.039 4.237 387,944 +0.23(+5.62%)
Aug 22, 2022 3.967 4.111 3.967 4.012 347,516 +0.05(+1.14%)
Aug 19, 2022 3.949 4.007 3.850 3.967 253,077 -0.02(-0.45%)
Aug 18, 2022 3.985 4.003 3.913 3.985 224,336 +0.04(+0.91%)
Aug 17, 2022 4.012 4.057 3.931 3.949 226,550 -0.05(-1.13%)
Aug 16, 2022 4.066 4.084 3.922 3.994 287,719 -0.09(-2.21%)
Aug 15, 2022 4.228 4.246 4.057 4.084 378,810 -0.17(-4.03%)
Aug 12, 2022 4.138 4.255 4.039 4.255 313,237 +0.14(+3.28%)
Aug 11, 2022 4.021 4.305 4.003 4.120 533,491 +0.14(+3.39%)
Aug 10, 2022 3.859 3.985 3.859 3.985 452,031 +0.10(+2.55%)
Aug 09, 2022 3.976 3.976 3.841 3.886 336,325 -0.05(-1.15%)
Aug 08, 2022 4.093 4.129 3.931 3.931 360,273 -0.16(-3.96%)
Aug 05, 2022 4.102 4.165 3.985 4.093 595,648 -0.05(-1.09%)
Aug 04, 2022 4.102 4.354 4.102 4.138 711,883 +0.05(+1.10%)
Aug 03, 2022 4.048 4.138 3.904 4.093 373,320 +0.08(+2.02%)
Aug 02, 2022 3.696 4.016 3.696 4.012 721,445 +0.25(+6.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.