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 )

4.730 -0.040 (-0.84%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 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 (%)
Dec 30, 2022 4.445 4.499 4.363 4.472 852,213 -0.06(-1.39%)
Dec 29, 2022 4.544 4.593 4.517 4.535 649,971 +0.07(+1.62%)
Dec 28, 2022 4.661 4.661 4.436 4.463 1,248,507 -0.18(-3.88%)
Dec 27, 2022 4.508 4.706 4.499 4.643 1,594,476 +0.05(+1.18%)
Dec 23, 2022 4.589 4.625 4.544 4.589 957,757 -0.01(-0.20%)
Dec 22, 2022 4.445 4.647 4.427 4.598 1,713,121 +0.18(+4.08%)
Dec 21, 2022 4.336 4.431 4.287 4.417 693,236 +0.09(+2.08%)
Dec 20, 2022 4.192 4.354 4.183 4.327 911,472 +0.04(+0.84%)
Dec 19, 2022 4.282 4.309 4.174 4.291 504,469 +0.00(+0.00%)
Dec 16, 2022 4.372 4.408 4.246 4.291 1,186,365 -0.08(-1.86%)
Dec 15, 2022 4.291 4.408 4.237 4.372 1,179,047 +0.06(+1.46%)
Dec 14, 2022 4.336 4.399 4.273 4.309 725,708 -0.03(-0.62%)
Dec 13, 2022 4.463 4.463 4.300 4.336 738,984 -0.05(-1.23%)
Dec 12, 2022 4.463 4.463 4.309 4.390 930,640 -0.08(-1.81%)
Dec 09, 2022 4.390 4.490 4.300 4.472 1,532,752 +0.08(+1.85%)
Dec 08, 2022 4.408 4.417 4.327 4.390 2,029,705 -0.01(-0.20%)
Dec 07, 2022 4.318 4.415 4.246 4.399 1,234,624 +0.03(+0.62%)
Dec 06, 2022 4.345 4.372 4.309 4.372 1,339,094 +0.05(+1.25%)
Dec 05, 2022 4.417 4.417 4.282 4.318 2,400,584 -0.05(-1.24%)
Dec 02, 2022 4.174 4.417 4.111 4.372 1,776,765 +0.14(+3.19%)
Dec 01, 2022 4.210 4.300 4.147 4.237 936,409 +0.03(+0.64%)
Nov 30, 2022 4.093 4.237 3.985 4.210 1,650,412 +0.14(+3.32%)
Nov 29, 2022 3.967 4.147 3.895 4.075 1,893,961 +0.21(+5.36%)
Nov 28, 2022 3.877 3.904 3.813 3.868 948,759 -0.05(-1.15%)
Nov 25, 2022 4.012 4.066 3.904 3.913 422,947 -0.10(-2.47%)
Nov 23, 2022 4.012 4.102 3.940 4.012 935,720 +0.03(+0.68%)
Nov 22, 2022 3.976 4.084 3.922 3.985 933,121 -0.05(-1.34%)
Nov 21, 2022 4.129 4.129 3.976 4.039 725,508 -0.16(-3.86%)
Nov 18, 2022 4.327 4.327 3.914 4.201 1,247,639 -0.15(-3.52%)
Nov 17, 2022 4.417 4.417 4.147 4.354 1,379,651 -0.23(-5.11%)
Nov 16, 2022 4.661 4.684 4.323 4.589 807,810 -0.14(-2.86%)
Nov 15, 2022 4.598 4.859 4.354 4.724 1,325,924 +0.27(+6.07%)
Nov 14, 2022 4.472 4.607 4.372 4.454 1,817,527 +0.14(+3.13%)
Nov 11, 2022 4.282 4.377 4.246 4.318 961,644 +0.22(+5.27%)
Nov 10, 2022 4.111 4.255 4.084 4.102 565,555 +0.12(+2.94%)
Nov 09, 2022 4.084 4.093 3.958 3.985 461,271 -0.10(-2.43%)
Nov 08, 2022 4.165 4.219 3.890 4.084 907,345 -0.16(-3.82%)
Nov 07, 2022 4.345 4.463 4.219 4.246 1,031,191 -0.03(-0.63%)
Nov 04, 2022 4.165 4.368 4.129 4.273 1,664,858 +0.27(+6.76%)
Nov 03, 2022 3.904 4.066 3.877 4.003 329,641 +0.06(+1.60%)
Nov 02, 2022 4.066 4.129 3.940 3.940 551,203 -0.06(-1.58%)
Nov 01, 2022 4.129 4.156 3.967 4.003 603,143 +0.09(+2.30%)
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%)
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.