Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Finvolution Group ADR (NY: FINV )

4.760 +0.070 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.687	4.820	4.820	4.801	1,283,930	+0.11(+2.44%)
Mar 27, 2024	4.668	4.720	4.668	4.687	416,735	+0.00(+0.00%)
Mar 26, 2024	4.715	4.715	4.625	4.687	671,313	-0.01(-0.20%)
Mar 25, 2024	4.668	4.715	4.611	4.696	701,997	+0.03(+0.61%)
Mar 22, 2024	4.668	4.725	4.625	4.668	642,920	-0.09(-1.80%)
Mar 21, 2024	4.753	4.820	4.677	4.753	607,791	+0.05(+1.01%)
Mar 20, 2024	4.611	4.858	4.601	4.706	1,017,453	+0.09(+1.86%)
Mar 19, 2024	4.706	4.706	4.239	4.620	1,260,304	-0.13(-2.81%)
Mar 18, 2024	4.830	4.830	4.696	4.753	1,086,653	-0.06(-1.19%)
Mar 15, 2024	4.839	4.934	4.763	4.811	1,273,812	-0.12(-2.51%)
Mar 14, 2024	5.058	5.058	4.792	4.934	1,836,342	-0.16(-3.18%)
Mar 13, 2024	4.982	5.115	4.982	5.096	1,624,558	+0.11(+2.29%)
Mar 12, 2024	4.811	5.020	4.782	4.982	1,562,098	+0.20(+4.18%)
Mar 11, 2024	4.801	4.934	4.773	4.782	636,112	+0.01(+0.20%)
Mar 08, 2024	4.753	4.782	4.639	4.773	1,203,305	+0.01(+0.20%)
Mar 07, 2024	4.944	4.982	4.696	4.763	1,322,700	-0.19(-3.85%)
Mar 06, 2024	5.087	5.115	4.925	4.954	1,129,625	-0.13(-2.62%)
Mar 05, 2024	5.001	5.096	4.934	5.087	751,250	+0.09(+1.71%)
Mar 04, 2024	5.115	5.115	4.973	5.001	670,732	-0.13(-2.60%)

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 Santa Clara

Find A Business

or Browse Listings

Finvolution Group ADR (NY: FINV )

Historical Prices