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 (%)
Mar 31, 2020 1.120 1.383 1.120 1.375 1,073,201 +0.22(+19.46%)
Mar 30, 2020 1.182 1.220 1.151 1.151 1,020,652 -0.07(-5.70%)
Mar 27, 2020 1.182 1.267 1.174 1.220 1,309,273 -0.04(-3.07%)
Mar 26, 2020 1.135 1.344 1.135 1.259 1,417,779 +0.13(+11.64%)
Mar 25, 2020 1.058 1.236 1.058 1.128 1,644,110 -0.04(-3.31%)
Mar 24, 2020 1.097 1.251 1.097 1.166 1,163,070 +0.07(+6.34%)
Mar 23, 2020 1.097 1.213 1.043 1.097 1,533,863 +0.00(+0.00%)
Mar 20, 2020 1.159 1.182 1.066 1.097 983,541 -0.02(-2.07%)
Mar 19, 2020 1.081 1.190 1.066 1.120 1,211,910 +0.12(+11.54%)
Mar 18, 2020 1.012 1.112 0.9423 1.004 1,519,272 -0.08(-7.80%)
Mar 17, 2020 1.112 1.197 1.089 1.089 808,621 -0.01(-0.70%)
Mar 16, 2020 1.143 1.236 1.020 1.097 1,460,850 -0.19(-14.97%)
Mar 13, 2020 1.236 1.290 1.166 1.290 1,105,367 +0.12(+10.60%)
Mar 12, 2020 1.182 1.228 1.128 1.166 1,760,213 -0.11(-8.49%)
Mar 11, 2020 1.290 1.359 1.228 1.274 2,081,214 -0.02(-1.79%)
Mar 10, 2020 1.259 1.344 1.213 1.298 981,278 +0.11(+9.09%)
Mar 09, 2020 1.236 1.267 1.166 1.190 1,252,572 -0.10(-7.78%)
Mar 06, 2020 1.390 1.414 1.282 1.290 966,840 -0.12(-8.74%)
Mar 05, 2020 1.437 1.460 1.406 1.414 706,229 -0.05(-3.17%)
Mar 04, 2020 1.522 1.522 1.429 1.460 398,296 -0.02(-1.56%)
Mar 03, 2020 1.522 1.553 1.475 1.483 805,885 -0.05(-3.03%)
Mar 02, 2020 1.545 1.568 1.483 1.529 810,253 +0.00(+0.00%)
Feb 28, 2020 1.421 1.529 1.398 1.529 911,947 +0.05(+3.66%)
Feb 27, 2020 1.336 1.483 1.244 1.475 1,984,424 +0.12(+9.14%)
Feb 26, 2020 1.383 1.421 1.313 1.352 963,041 -0.02(-1.13%)
Feb 25, 2020 1.475 1.491 1.305 1.367 1,750,276 -0.11(-7.33%)
Feb 24, 2020 1.483 1.522 1.468 1.475 745,914 -0.03(-2.05%)
Feb 21, 2020 1.553 1.568 1.483 1.506 604,987 -0.03(-2.01%)
Feb 20, 2020 1.483 1.545 1.483 1.537 1,158,305 +0.05(+3.65%)
Feb 19, 2020 1.498 1.537 1.468 1.483 902,662 +0.02(+1.05%)
Feb 18, 2020 1.545 1.568 1.468 1.468 879,227 -0.05(-3.06%)
Feb 14, 2020 1.614 1.614 1.483 1.514 1,229,523 -0.05(-2.97%)
Feb 13, 2020 1.622 1.638 1.553 1.560 722,587 -0.09(-5.61%)
Feb 12, 2020 1.537 1.676 1.498 1.653 1,157,971 +0.17(+11.46%)
Feb 11, 2020 1.545 1.560 1.468 1.483 996,767 -0.02(-1.03%)
Feb 10, 2020 1.545 1.553 1.475 1.498 1,122,130 -0.05(-3.00%)
Feb 07, 2020 1.553 1.568 1.537 1.545 903,791 -0.03(-1.96%)
Feb 06, 2020 1.560 1.591 1.553 1.576 812,555 +0.02(+0.99%)
Feb 05, 2020 1.668 1.684 1.545 1.560 860,998 -0.13(-7.76%)
Feb 04, 2020 1.545 1.815 1.545 1.692 1,819,327 +0.19(+12.31%)
Feb 03, 2020 1.553 1.585 1.506 1.506 626,802 -0.05(-3.46%)
Jan 31, 2020 1.576 1.583 1.545 1.560 414,286 -0.01(-0.49%)
Jan 30, 2020 1.630 1.645 1.545 1.568 1,182,559 -0.08(-4.69%)
Jan 29, 2020 1.661 1.715 1.645 1.645 356,692 -0.02(-0.93%)
Jan 28, 2020 1.676 1.715 1.645 1.661 642,728 +0.03(+1.90%)
Jan 27, 2020 1.591 1.692 1.517 1.630 1,637,804 -0.02(-0.94%)
Jan 24, 2020 1.738 1.750 1.638 1.645 1,554,738 -0.08(-4.48%)
Jan 23, 2020 1.823 1.823 1.715 1.722 2,088,547 -0.13(-7.08%)
Jan 22, 2020 1.846 1.900 1.823 1.854 961,224 +0.05(+3.00%)
Jan 21, 2020 1.761 1.862 1.738 1.800 1,535,569 +0.00(+0.00%)
Jan 17, 2020 1.823 1.869 1.777 1.800 1,847,457 -0.01(-0.43%)
Jan 16, 2020 1.862 1.892 1.800 1.807 2,107,044 -0.18(-8.95%)
Jan 15, 2020 2.070 2.070 1.946 1.985 1,124,402 -0.05(-2.65%)
Jan 14, 2020 2.039 2.086 2.031 2.039 823,266 -0.04(-1.86%)
Jan 13, 2020 1.993 2.124 1.993 2.078 858,663 +0.11(+5.49%)
Jan 10, 2020 2.016 2.086 1.939 1.970 625,183 -0.08(-4.14%)
Jan 09, 2020 1.985 2.101 1.962 2.055 1,202,653 +0.09(+4.72%)
Jan 08, 2020 1.962 1.985 1.846 1.962 713,314 -0.02(-0.78%)
Jan 07, 2020 2.016 2.016 1.970 1.977 700,589 +0.00(+0.00%)
Jan 06, 2020 2.116 2.163 1.900 1.977 2,117,793 -0.20(-9.22%)
Jan 03, 2020 2.070 2.201 2.055 2.178 1,225,251 +0.02(+0.71%)
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.