Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Finvolution Group ADR (NY: FINV )

6.980 +0.350 (+5.28%)

Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	6.700	7.070	6.680	6.980	1,692,782	+0.35(+5.28%)
Nov 27, 2024	6.310	6.710	6.270	6.630	2,084,549	+0.35(+5.57%)
Nov 26, 2024	6.250	6.360	6.150	6.280	619,704	+0.04(+0.64%)
Nov 25, 2024	6.180	6.260	6.150	6.240	705,132	+0.06(+0.97%)
Nov 22, 2024	6.220	6.390	6.160	6.180	714,804	-0.11(-1.75%)
Nov 21, 2024	6.250	6.375	6.210	6.290	498,857	-0.01(-0.16%)
Nov 20, 2024	6.250	6.320	6.180	6.300	416,120	+0.07(+1.12%)
Nov 19, 2024	6.260	6.370	6.040	6.230	447,340	+0.20(+3.32%)
Nov 18, 2024	5.990	6.165	5.970	6.030	1,449,408	+0.09(+1.52%)
Nov 15, 2024	5.850	6.005	5.850	5.940	559,647	+0.12(+2.06%)
Nov 14, 2024	5.930	5.990	5.805	5.820	270,057	-0.12(-2.02%)
Nov 13, 2024	6.010	6.050	5.920	5.940	393,888	-0.05(-0.83%)
Nov 12, 2024	6.090	6.090	5.940	5.990	393,095	-0.18(-2.92%)
Nov 11, 2024	6.000	6.190	5.966	6.170	358,600	+0.16(+2.66%)
Nov 08, 2024	6.230	6.260	5.990	6.010	287,039	-0.29(-4.60%)
Nov 07, 2024	6.320	6.390	6.280	6.300	307,305	+0.05(+0.80%)
Nov 06, 2024	6.180	6.295	6.150	6.250	314,153	+0.00(+0.00%)
Nov 05, 2024	6.180	6.295	6.150	6.250	431,239	+0.15(+2.46%)
Nov 04, 2024	5.980	6.130	5.940	6.100	347,808	+0.16(+2.69%)
Nov 01, 2024	6.060	6.070	5.940	5.940	321,021	-0.12(-1.98%)
Oct 31, 2024	6.000	6.075	5.970	6.060	320,177	+0.06(+1.00%)
Oct 30, 2024	6.040	6.165	5.970	6.000	395,397	-0.08(-1.32%)
Oct 29, 2024	6.190	6.200	6.065	6.080	275,759	-0.10(-1.62%)
Oct 28, 2024	6.110	6.270	6.080	6.180	323,894	+0.10(+1.64%)
Oct 25, 2024	6.070	6.160	6.020	6.080	340,156	+0.03(+0.50%)
Oct 24, 2024	6.050	6.110	6.010	6.050	398,540	+0.01(+0.17%)
Oct 23, 2024	6.350	6.410	5.960	6.040	493,420	-0.24(-3.82%)
Oct 22, 2024	6.070	6.350	6.070	6.280	824,090	+0.23(+3.80%)
Oct 21, 2024	5.980	6.080	5.930	6.050	352,516	+0.01(+0.17%)
Oct 18, 2024	5.910	6.040	5.880	6.040	547,021	+0.30(+5.23%)
Oct 17, 2024	5.800	5.890	5.715	5.740	463,243	-0.10(-1.71%)
Oct 16, 2024	5.850	5.910	5.765	5.840	730,470	+0.05(+0.86%)
Oct 15, 2024	6.040	6.040	5.720	5.790	1,431,246	-0.38(-6.16%)
Oct 14, 2024	6.310	6.315	6.160	6.170	510,049	-0.15(-2.37%)
Oct 11, 2024	6.160	6.410	6.084	6.320	653,257	+0.18(+2.93%)
Oct 10, 2024	6.320	6.410	6.090	6.140	851,975	-0.14(-2.23%)
Oct 09, 2024	6.420	6.420	6.105	6.280	1,360,858	-0.15(-2.33%)
Oct 08, 2024	6.380	6.589	6.270	6.430	1,163,616	-0.32(-4.74%)
Oct 07, 2024	7.220	7.240	6.510	6.750	1,606,908	-0.34(-4.80%)
Oct 04, 2024	6.930	7.090	6.905	7.090	1,055,735	+0.26(+3.81%)
Oct 03, 2024	6.650	6.890	6.600	6.830	2,224,016	+0.01(+0.15%)
Oct 02, 2024	6.600	6.835	6.490	6.820	1,704,107	+0.45(+7.06%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Finvolution Group ADR (NY: FINV )

Historical Prices