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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2022 3.750 3.822 3.696 3.759 492,618 -0.02(-0.48%)
Jul 29, 2022 3.831 3.841 3.741 3.777 382,701 -0.07(-1.87%)
Jul 28, 2022 3.994 4.093 3.836 3.850 732,867 -0.14(-3.39%)
Jul 27, 2022 4.075 4.120 3.877 3.985 911,992 -0.04(-0.90%)
Jul 26, 2022 4.174 4.219 4.021 4.021 402,059 -0.13(-3.04%)
Jul 25, 2022 4.165 4.210 4.129 4.147 374,702 -0.04(-0.86%)
Jul 22, 2022 4.156 4.192 4.084 4.183 491,126 +0.05(+1.09%)
Jul 21, 2022 4.129 4.219 3.994 4.138 734,949 +0.08(+2.00%)
Jul 20, 2022 4.210 4.291 3.976 4.057 856,751 -0.14(-3.43%)
Jul 19, 2022 4.093 4.291 3.940 4.201 1,207,728 +0.15(+3.79%)
Jul 18, 2022 4.183 4.210 3.976 4.048 1,026,784 -0.06(-1.54%)
Jul 15, 2022 4.039 4.111 3.831 4.111 1,178,119 +0.07(+1.79%)
Jul 14, 2022 4.336 4.381 4.039 4.039 330,698 -0.30(-6.86%)
Jul 13, 2022 4.174 4.363 4.174 4.336 574,079 +0.04(+0.84%)
Jul 12, 2022 4.066 4.318 4.007 4.300 760,493 +0.23(+5.77%)
Jul 11, 2022 3.976 4.084 3.904 4.066 651,633 +0.06(+1.58%)
Jul 08, 2022 4.327 4.327 3.994 4.003 704,275 -0.34(-7.88%)
Jul 07, 2022 4.291 4.381 4.275 4.345 456,731 +0.11(+2.55%)
Jul 06, 2022 4.273 4.327 4.112 4.237 366,372 -0.07(-1.67%)
Jul 05, 2022 4.372 4.372 4.237 4.309 389,019 -0.12(-2.65%)
Jul 01, 2022 4.255 4.463 4.255 4.426 1,235,263 +0.14(+3.37%)
Jun 30, 2022 4.084 4.282 4.084 4.282 435,001 +0.10(+2.37%)
Jun 29, 2022 4.102 4.183 4.093 4.183 1,697,011 +0.11(+2.66%)
Jun 28, 2022 4.237 4.264 4.075 4.075 558,190 -0.17(-4.03%)
Jun 27, 2022 4.327 4.372 4.210 4.246 305,512 -0.04(-0.84%)
Jun 24, 2022 4.183 4.327 4.156 4.282 422,447 +0.18(+4.40%)
Jun 23, 2022 4.129 4.264 4.057 4.102 263,635 +0.00(+0.00%)
Jun 22, 2022 4.147 4.246 4.075 4.102 367,227 -0.14(-3.40%)
Jun 21, 2022 4.120 4.264 4.093 4.246 523,437 +0.18(+4.43%)
Jun 17, 2022 4.066 4.133 3.989 4.066 984,252 +0.14(+3.44%)
Jun 16, 2022 3.967 4.075 3.822 3.931 548,672 -0.23(-5.63%)
Jun 15, 2022 4.084 4.210 3.989 4.165 452,271 +0.14(+3.59%)
Jun 14, 2022 3.850 4.138 3.841 4.021 585,706 +0.25(+6.70%)
Jun 13, 2022 3.940 4.012 3.714 3.768 627,477 -0.30(-7.32%)
Jun 10, 2022 4.066 4.143 3.931 4.066 722,031 -0.01(-0.22%)
Jun 09, 2022 3.949 4.093 3.940 4.075 598,832 +0.02(+0.44%)
Jun 08, 2022 3.913 4.111 3.822 4.057 674,724 +0.22(+5.63%)
Jun 07, 2022 3.949 3.949 3.678 3.841 1,112,500 -0.10(-2.52%)
Jun 06, 2022 3.804 3.958 3.768 3.940 693,413 +0.32(+8.98%)
Jun 03, 2022 3.813 3.850 3.606 3.615 589,986 -0.28(-7.18%)
Jun 02, 2022 4.039 4.066 3.795 3.895 725,910 -0.18(-4.42%)
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.