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: 7:00 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 (%)
Feb 28, 2022 3.538 3.563 3.419 3.470 909,053 -0.10(-2.86%)
Feb 25, 2022 3.674 3.581 3.495 3.572 757,859 -0.09(-2.56%)
Feb 24, 2022 3.410 3.666 3.393 3.666 797,859 +0.00(+0.00%)
Feb 23, 2022 3.717 3.768 3.653 3.666 623,699 +0.02(+0.47%)
Feb 22, 2022 3.708 3.724 3.615 3.649 551,933 -0.09(-2.51%)
Feb 18, 2022 3.742 0 -0.11(-2.88%)
Feb 17, 2022 3.794 3.939 3.794 3.853 561,169 +0.04(+1.12%)
Feb 16, 2022 3.794 3.836 3.738 3.811 347,319 +0.00(+0.00%)
Feb 15, 2022 3.725 3.836 3.708 3.811 716,990 +0.17(+4.68%)
Feb 14, 2022 3.700 3.760 3.623 3.640 454,808 -0.05(-1.39%)
Feb 11, 2022 3.708 3.836 3.666 3.691 597,549 +0.01(+0.23%)
Feb 10, 2022 3.615 3.811 3.615 3.683 496,041 +0.01(+0.23%)
Feb 09, 2022 3.546 3.708 3.521 3.674 1,111,685 +0.19(+5.38%)
Feb 08, 2022 3.325 3.508 3.325 3.487 930,875 +0.14(+4.34%)
Feb 07, 2022 3.401 3.444 3.325 3.342 924,396 -0.09(-2.73%)
Feb 04, 2022 3.350 3.474 3.342 3.436 778,705 +0.09(+2.54%)
Feb 03, 2022 3.367 3.325 3.350 969,560 -0.08(-2.24%)
Feb 02, 2022 3.572 3.598 3.376 3.427 1,259,356 -0.10(-2.90%)
Feb 01, 2022 3.419 3.563 3.419 3.529 2,006,012 +0.16(+4.81%)
Jan 31, 2022 3.112 3.414 3.367 3,052,813 +0.27(+8.82%)
Jan 28, 2022 3.129 3.171 2.984 3.095 2,270,509 -0.03(-0.82%)
Jan 27, 2022 3.401 3.444 3.031 3.120 2,964,153 -0.26(-7.58%)
Jan 26, 2022 3.512 3.555 3.325 3.376 2,309,691 -0.12(-3.41%)
Jan 25, 2022 3.487 3.585 3.461 3.495 1,436,672 -0.05(-1.44%)
Jan 24, 2022 3.666 3.666 3.427 3.546 1,823,705 -0.23(-6.09%)
Jan 21, 2022 3.939 3.964 3.747 3.777 924,859 -0.11(-2.85%)
Jan 20, 2022 3.998 4.015 3.870 3.887 1,658,928 +0.08(+2.01%)
Jan 19, 2022 3.862 3.947 3.785 3.811 1,083,942 -0.03(-0.67%)
Jan 18, 2022 3.930 3.939 3.811 3.836 869,734 -0.07(-1.75%)
Jan 14, 2022 3.904 0 -0.08(-1.93%)
Jan 13, 2022 4.160 4.203 3.943 3.981 1,017,547 -0.14(-3.51%)
Jan 12, 2022 3.981 4.186 3.964 4.126 1,568,765 +0.15(+3.86%)
Jan 11, 2022 4.015 4.096 3.939 3.973 1,345,216 -0.02(-0.43%)
Jan 10, 2022 4.058 4.186 3.934 3.990 1,426,035 -0.01(-0.21%)
Jan 07, 2022 4.066 4.109 3.943 3.998 2,639,799 -0.06(-1.47%)
Jan 06, 2022 3.981 4.143 3.904 4.058 1,622,857 +0.11(+2.81%)
Jan 05, 2022 4.049 4.109 3.862 3.947 1,449,494 -0.21(-5.12%)
Jan 04, 2022 4.280 4.339 4.075 4.160 1,422,099 -0.13(-2.98%)
Jan 03, 2022 4.271 4.365 4.203 4.288 507,709 +0.09(+2.03%)
Dec 31, 2021 4.203 4.305 4.143 4.203 773,858 +0.03(+0.61%)
Dec 30, 2021 4.007 4.254 3.990 4.177 1,779,964 +0.18(+4.48%)
Dec 29, 2021 4.126 4.160 3.956 3.998 980,237 -0.13(-3.10%)
Dec 28, 2021 4.177 4.233 4.109 4.126 746,888 -0.03(-0.82%)
Dec 27, 2021 4.203 4.220 3.922 4.160 876,451 -0.02(-0.41%)
Dec 23, 2021 4.160 4.218 4.109 4.177 1,536,740 +0.02(+0.41%)
Dec 22, 2021 4.126 4.211 4.024 4.160 709,003 -0.02(-0.41%)
Dec 21, 2021 3.998 4.207 3.998 4.177 1,197,771 +0.18(+4.48%)
Dec 20, 2021 4.220 4.280 3.998 3.998 1,587,079 -0.43(-9.63%)
Dec 17, 2021 4.228 4.424 4.173 4.424 3,517,601 +0.09(+1.96%)
Dec 16, 2021 4.476 4.706 4.301 4.339 1,299,792 -0.10(-2.30%)
Dec 15, 2021 4.424 4.476 4.305 4.442 1,343,301 -0.08(-1.70%)
Dec 14, 2021 4.595 4.672 4.501 4.518 1,607,291 -0.14(-2.93%)
Dec 13, 2021 4.765 4.804 4.552 4.655 2,118,918 -0.27(-5.54%)
Dec 10, 2021 4.825 4.927 4.731 4.927 1,788,955 +0.09(+1.94%)
Dec 09, 2021 4.902 5.030 4.834 4.834 1,710,269 -0.03(-0.70%)
Dec 08, 2021 4.783 4.962 4.689 4.868 1,190,967 +0.13(+2.70%)
Dec 07, 2021 4.578 4.825 4.578 4.740 1,755,989 +0.22(+4.91%)
Dec 06, 2021 4.518 4.552 4.373 4.518 2,072,759 -0.05(-1.12%)
Dec 03, 2021 4.748 4.868 4.407 4.569 4,208,497 -0.32(-6.46%)
Dec 02, 2021 4.953 4.987 4.753 4.885 1,107,630 -0.02(-0.35%)
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.