Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Finvolution Group ADR
(NY:
FINV
)
5.700
+0.090 (+1.60%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 15, 2024
5.670
5.685
5.595
5.610
345,487
-0.01(-0.18%)
Aug 14, 2024
5.560
5.660
5.550
5.620
466,111
+0.07(+1.26%)
Aug 13, 2024
5.540
5.580
5.470
5.550
319,173
+0.01(+0.18%)
Aug 12, 2024
5.480
5.570
5.440
5.540
330,444
+0.08(+1.47%)
Aug 09, 2024
5.510
5.515
5.395
5.460
273,600
-0.04(-0.73%)
Aug 08, 2024
5.370
5.550
5.340
5.500
646,384
+0.17(+3.19%)
Aug 07, 2024
5.500
5.545
5.320
5.330
363,507
-0.09(-1.66%)
Aug 06, 2024
5.260
5.478
5.260
5.420
504,558
+0.14(+2.65%)
Aug 05, 2024
5.040
5.310
4.975
5.280
720,485
+0.02(+0.38%)
Aug 02, 2024
5.370
5.370
5.250
5.260
465,881
-0.12(-2.23%)
Aug 01, 2024
5.600
5.640
5.315
5.380
658,712
-0.20(-3.58%)
Jul 31, 2024
5.500
5.665
5.400
5.580
1,422,581
+0.11(+2.01%)
Jul 30, 2024
5.460
5.480
5.370
5.470
518,948
+0.02(+0.37%)
Jul 29, 2024
5.440
5.510
5.340
5.450
1,406,701
+0.04(+0.74%)
Jul 26, 2024
5.210
5.465
5.190
5.410
769,720
+0.21(+4.04%)
Jul 25, 2024
5.080
5.280
5.080
5.200
675,323
+0.13(+2.56%)
Jul 24, 2024
5.050
5.115
5.014
5.070
544,103
+0.02(+0.40%)
Jul 23, 2024
5.040
5.070
5.000
5.050
340,123
+0.00(+0.00%)
Jul 22, 2024
5.030
5.060
5.015
5.050
467,348
+0.05(+1.00%)
Jul 19, 2024
4.960
5.040
4.930
5.000
414,831
+0.04(+0.81%)
Jul 18, 2024
4.990
5.065
4.945
4.960
569,073
-0.01(-0.20%)
Jul 17, 2024
5.020
5.020
4.965
4.970
158,169
-0.04(-0.80%)
Jul 16, 2024
4.970
5.025
4.970
5.010
273,737
+0.04(+0.80%)
Jul 15, 2024
5.040
5.040
4.940
4.970
171,318
-0.05(-1.00%)
Jul 12, 2024
5.050
5.075
5.005
5.020
272,327
+0.00(+0.00%)
Jul 11, 2024
4.980
5.120
4.960
5.020
984,703
+0.11(+2.24%)
Jul 10, 2024
4.920
5.010
4.900
4.910
719,370
+0.01(+0.20%)
Jul 09, 2024
4.810
4.905
4.770
4.900
1,004,762
+0.11(+2.30%)
Jul 08, 2024
4.820
4.880
4.780
4.790
410,177
-0.07(-1.44%)
Jul 05, 2024
4.870
4.900
4.820
4.860
452,757
+0.00(+0.00%)
Jul 03, 2024
4.880
4.990
4.835
4.860
631,914
+0.02(+0.41%)
Jul 02, 2024
4.820
4.850
4.795
4.840
459,273
+0.04(+0.83%)
Jul 01, 2024
4.790
4.900
4.780
4.800
626,080
+0.03(+0.63%)
Jun 28, 2024
4.680
4.780
4.640
4.770
841,246
+0.13(+2.80%)
Jun 27, 2024
4.740
4.750
4.630
4.640
907,720
-0.13(-2.73%)
Jun 26, 2024
4.770
4.795
4.745
4.770
555,516
+0.01(+0.21%)
Jun 25, 2024
4.750
4.795
4.730
4.760
535,315
-0.03(-0.63%)
Jun 24, 2024
4.810
4.840
4.770
4.790
657,709
-0.01(-0.21%)
Jun 21, 2024
4.780
4.825
4.770
4.800
775,531
-0.03(-0.62%)
Jun 20, 2024
4.800
4.855
4.770
4.830
579,515
+0.06(+1.26%)
Jun 18, 2024
4.750
4.800
4.740
4.770
429,153
+0.01(+0.21%)
Jun 17, 2024
4.680
4.770
4.670
4.760
414,738
+0.07(+1.49%)
Jun 14, 2024
4.680
4.730
4.670
4.690
402,427
-0.01(-0.21%)
Jun 13, 2024
4.670
4.730
4.655
4.700
644,975
+0.01(+0.21%)
Jun 12, 2024
4.700
4.765
4.680
4.690
577,559
-0.02(-0.42%)
Jun 11, 2024
4.660
4.710
4.630
4.710
649,865
+0.03(+0.64%)
Jun 10, 2024
4.690
4.745
4.670
4.680
251,473
-0.02(-0.43%)
Jun 07, 2024
4.740
4.780
4.700
4.700
597,363
-0.08(-1.67%)
Jun 06, 2024
4.790
4.802
4.752
4.780
533,705
+0.00(+0.00%)
Jun 05, 2024
4.700
4.790
4.700
4.780
626,686
+0.08(+1.70%)
Jun 04, 2024
4.720
4.770
4.670
4.700
904,275
-0.03(-0.63%)
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
.