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 )

4.770 +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2021 5.881 5.956 5.681 5.831 1,837,489 -0.04(-0.71%)
Mar 30, 2021 5.565 6.097 5.498 5.873 2,864,551 +0.39(+7.13%)
Mar 29, 2021 5.690 5.731 5.191 5.482 3,009,863 -0.27(-4.63%)
Mar 26, 2021 5.948 5.989 5.440 5.748 2,801,055 -0.04(-0.72%)
Mar 25, 2021 5.532 5.997 5.507 5.790 2,320,426 +0.02(+0.43%)
Mar 24, 2021 6.630 6.630 5.582 5.765 5,846,387 -0.89(-13.37%)
Mar 23, 2021 6.904 7.162 6.505 6.655 3,873,532 -0.25(-3.61%)
Mar 22, 2021 6.896 7.486 6.821 6.904 8,259,433 +0.05(+0.73%)
Mar 19, 2021 6.921 7.254 6.588 6.854 5,521,204 -0.19(-2.72%)
Mar 18, 2021 6.655 7.486 6.563 7.046 9,451,824 +0.46(+6.94%)
Mar 17, 2021 6.397 7.021 6.380 6.588 4,735,483 -0.13(-1.98%)
Mar 16, 2021 6.272 7.179 6.239 6.721 8,135,802 +0.18(+2.80%)
Mar 15, 2021 6.696 6.804 6.072 6.538 8,977,959 -0.62(-8.60%)
Mar 12, 2021 6.355 7.595 6.280 7.154 18,223,448 -0.97(-11.98%)
Mar 11, 2021 5.016 8.826 4.808 8.127 102,878,160 +3.92(+93.08%)
Mar 10, 2021 4.226 4.309 3.993 4.209 2,672,994 +0.14(+3.48%)
Mar 09, 2021 3.935 4.126 3.910 4.068 3,829,423 +0.31(+8.19%)
Mar 08, 2021 4.034 4.076 3.752 3.760 2,142,676 -0.38(-9.24%)
Mar 05, 2021 4.276 4.301 3.410 4.143 5,370,332 -0.12(-2.92%)
Mar 04, 2021 4.392 4.500 4.009 4.267 2,424,425 -0.23(-5.18%)
Mar 03, 2021 4.575 4.575 4.384 4.500 2,151,167 +0.07(+1.50%)
Mar 02, 2021 4.866 4.866 4.267 4.434 3,825,571 -0.43(-8.89%)
Mar 01, 2021 4.825 5.066 4.708 4.866 3,182,687 +0.19(+4.09%)
Feb 26, 2021 4.400 4.783 4.350 4.675 2,467,212 +0.20(+4.46%)
Feb 25, 2021 4.883 4.883 4.400 4.475 2,061,900 -0.37(-7.56%)
Feb 24, 2021 4.991 5.058 4.700 4.841 3,189,082 +0.05(+1.04%)
Feb 23, 2021 4.875 4.974 3.885 4.791 5,198,839 -0.72(-12.99%)
Feb 22, 2021 5.790 5.989 5.424 5.507 3,188,391 -0.10(-1.78%)
Feb 19, 2021 6.289 6.380 5.482 5.607 4,866,142 -0.54(-8.80%)
Feb 18, 2021 5.823 6.688 5.823 6.147 5,904,533 -0.27(-4.27%)
Feb 17, 2021 6.397 6.788 5.889 6.422 6,547,459 -0.11(-1.66%)
Feb 16, 2021 5.798 6.696 5.798 6.530 10,183,371 +1.39(+27.02%)
Feb 12, 2021 4.600 5.403 4.442 5.141 3,245,016 +0.52(+11.15%)
Feb 11, 2021 4.459 4.716 4.309 4.625 2,290,419 +0.23(+5.30%)
Feb 10, 2021 3.868 4.617 3.826 4.392 4,158,087 +0.68(+18.39%)
Feb 09, 2021 3.743 3.818 3.560 3.710 1,193,478 +0.07(+2.06%)
Feb 08, 2021 3.369 3.710 3.352 3.635 2,007,640 +0.32(+9.52%)
Feb 05, 2021 3.419 3.435 3.211 3.319 1,684,480 -0.04(-1.24%)
Feb 04, 2021 3.519 3.602 3.302 3.361 1,928,312 -0.08(-2.42%)
Feb 03, 2021 3.369 3.469 3.277 3.444 1,699,288 +0.18(+5.61%)
Feb 02, 2021 3.327 3.402 3.186 3.261 1,241,948 +0.04(+1.29%)
Feb 01, 2021 2.995 3.336 2.978 3.219 1,970,703 +0.35(+12.17%)
Jan 29, 2021 2.903 2.945 2.828 2.870 585,576 -0.03(-1.15%)
Jan 28, 2021 2.837 2.911 2.795 2.903 606,704 -0.02(-0.57%)
Jan 27, 2021 2.745 2.986 2.745 2.920 749,938 +0.09(+3.24%)
Jan 26, 2021 2.920 2.986 2.795 2.828 736,094 -0.08(-2.86%)
Jan 25, 2021 2.986 3.107 2.870 2.911 1,060,447 -0.07(-2.51%)
Jan 22, 2021 3.028 3.086 2.928 2.986 522,583 -0.03(-1.10%)
Jan 21, 2021 2.911 3.069 2.870 3.020 1,031,474 +0.10(+3.42%)
Jan 20, 2021 2.970 2.997 2.845 2.920 842,503 +0.01(+0.29%)
Jan 19, 2021 3.003 3.086 2.878 2.911 951,499 -0.01(-0.28%)
Jan 15, 2021 2.995 3.061 2.845 2.920 1,087,843 -0.24(-7.63%)
Jan 14, 2021 2.795 3.219 2.787 3.161 3,213,876 +0.37(+13.43%)
Jan 13, 2021 2.454 2.812 2.437 2.787 1,638,088 +0.34(+13.95%)
Jan 12, 2021 2.495 2.495 2.429 2.446 769,400 -0.05(-2.00%)
Jan 11, 2021 2.404 2.495 2.379 2.495 750,036 +0.12(+5.26%)
Jan 08, 2021 2.304 2.371 2.288 2.371 588,582 +0.08(+3.64%)
Jan 07, 2021 2.238 2.296 2.188 2.288 532,297 +0.06(+2.61%)
Jan 06, 2021 2.254 2.304 2.204 2.229 972,247 -0.05(-2.19%)
Jan 05, 2021 2.171 2.329 2.146 2.279 672,950 +0.11(+4.98%)
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.