Indicators

Finvolution Group ADR (NY: FINV )

4.710 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.743	6.777	6.283	6.411	2,136,658	-0.37(-5.41%)
May 27, 2021	6.394	6.786	6.283	6.777	4,258,180	+0.43(+6.85%)
May 26, 2021	6.650	6.777	6.223	6.343	2,228,253	-0.41(-6.06%)
May 25, 2021	6.820	7.459	6.070	6.752	6,458,480	+0.13(+1.93%)
May 24, 2021	6.530	6.760	6.351	6.624	1,746,175	+0.21(+3.32%)
May 21, 2021	6.675	6.684	6.326	6.411	2,389,932	-0.17(-2.59%)
May 20, 2021	6.505	6.598	6.300	6.581	2,044,447	+0.15(+2.39%)
May 19, 2021	6.078	6.453	5.968	6.428	1,638,589	+0.10(+1.62%)
May 18, 2021	6.257	6.530	6.210	6.326	2,241,057	+0.20(+3.34%)
May 17, 2021	5.933	6.240	5.823	6.121	2,368,091	+0.29(+4.97%)
May 14, 2021	5.447	5.874	5.447	5.831	1,834,352	+0.44(+8.23%)
May 13, 2021	5.303	5.482	5.277	5.388	1,321,179	+0.04(+0.80%)
May 12, 2021	5.430	5.609	5.320	5.345	1,092,626	-0.10(-1.88%)
May 11, 2021	5.141	5.524	5.115	5.447	877,057	+0.06(+1.11%)
May 10, 2021	5.439	5.524	5.115	5.388	1,664,313	-0.14(-2.62%)
May 07, 2021	5.447	5.788	5.422	5.533	953,189	+0.12(+2.20%)
May 06, 2021	5.456	5.482	5.226	5.413	923,856	-0.11(-2.01%)
May 05, 2021	5.627	5.823	5.490	5.524	1,073,172	-0.03(-0.46%)
May 04, 2021	5.669	5.669	5.328	5.550	927,108	-0.11(-1.96%)

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.