Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finvolution Group ADR (NY: FINV )

4.780 +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 1.397 1.556 1.397 1.506 1,913,138 +0.12(+9.04%)
Jun 29, 2020 1.456 1.487 1.381 1.381 1,690,493 -0.07(-4.60%)
Jun 26, 2020 1.422 1.506 1.397 1.447 1,699,507 +0.00(+0.00%)
Jun 25, 2020 1.414 1.506 1.414 1.447 2,087,423 +0.02(+1.75%)
Jun 24, 2020 1.406 1.456 1.373 1.422 1,365,050 +0.02(+1.18%)
Jun 23, 2020 1.397 1.481 1.356 1.406 1,891,889 +0.02(+1.20%)
Jun 22, 2020 1.364 1.414 1.356 1.389 1,530,945 +0.01(+0.60%)
Jun 19, 2020 1.348 1.397 1.339 1.381 4,372,411 +0.03(+2.47%)
Jun 18, 2020 1.306 1.356 1.298 1.348 1,676,448 +0.04(+3.18%)
Jun 17, 2020 1.306 1.373 1.289 1.306 1,687,599 -0.02(-1.88%)
Jun 16, 2020 1.331 1.378 1.306 1.331 1,942,641 -0.02(-1.23%)
Jun 15, 2020 1.314 1.356 1.214 1.348 3,552,642 +0.12(+10.20%)
Jun 12, 2020 1.456 1.456 1.206 1.223 6,821,711 -0.16(-11.45%)
Jun 11, 2020 1.547 1.580 1.356 1.381 4,304,618 -0.37(-21.33%)
Jun 10, 2020 1.655 1.822 1.580 1.755 1,570,191 +0.12(+7.65%)
Jun 09, 2020 1.556 1.689 1.497 1.630 945,409 +0.05(+3.16%)
Jun 08, 2020 1.506 1.622 1.439 1.580 1,268,363 +0.03(+2.15%)
Jun 05, 2020 1.397 1.610 1.397 1.547 1,558,853 +0.16(+11.38%)
Jun 04, 2020 1.348 1.447 1.348 1.389 1,148,703 +0.04(+3.09%)
Jun 03, 2020 1.273 1.406 1.256 1.348 1,934,217 +0.11(+8.72%)
Jun 02, 2020 1.248 1.289 1.231 1.239 765,346 -0.01(-0.67%)
Jun 01, 2020 1.239 1.264 1.231 1.248 1,384,601 -0.02(-1.32%)
May 29, 2020 1.198 1.271 1.198 1.264 1,096,378 +0.04(+3.40%)
May 28, 2020 1.298 1.298 1.214 1.223 1,278,590 -0.07(-5.77%)
May 27, 2020 1.356 1.364 1.273 1.298 942,341 +0.07(+5.40%)
May 26, 2020 1.248 1.281 1.231 1.231 1,047,154 +0.04(+3.50%)
May 22, 2020 1.248 1.248 1.190 1.190 576,801 -0.06(-4.67%)
May 21, 2020 1.273 1.293 1.239 1.248 565,757 -0.05(-3.85%)
May 20, 2020 1.339 1.373 1.281 1.298 620,469 +0.00(+0.00%)
May 19, 2020 1.339 1.397 1.298 1.298 604,281 -0.04(-3.11%)
May 18, 2020 1.348 1.397 1.327 1.339 658,614 +0.01(+0.63%)
May 15, 2020 1.331 1.364 1.273 1.331 279,023 +0.02(+1.91%)
May 14, 2020 1.298 1.339 1.277 1.306 704,388 +0.04(+3.29%)
May 13, 2020 1.348 1.348 1.256 1.264 636,016 -0.07(-5.00%)
May 12, 2020 1.373 1.406 1.331 1.331 561,594 -0.04(-3.03%)
May 11, 2020 1.414 1.439 1.360 1.373 526,764 +0.01(+0.61%)
May 08, 2020 1.331 1.433 1.331 1.364 618,396 +0.03(+2.50%)
May 07, 2020 1.331 1.397 1.306 1.331 254,823 +0.00(+0.00%)
May 06, 2020 1.331 1.364 1.314 1.331 600,519 +0.02(+1.91%)
May 05, 2020 1.414 1.414 1.298 1.306 731,288 -0.07(-5.42%)
May 04, 2020 1.481 1.481 1.381 1.381 366,137 -0.10(-6.74%)
May 01, 2020 1.572 1.572 1.431 1.481 584,615 -0.12(-7.29%)
Apr 30, 2020 1.547 1.597 1.514 1.597 375,625 +0.05(+3.23%)
Apr 29, 2020 1.481 1.614 1.481 1.547 940,305 +0.05(+3.33%)
Apr 28, 2020 1.497 1.531 1.431 1.497 375,752 +0.00(+0.00%)
Apr 27, 2020 1.389 1.556 1.389 1.497 817,284 +0.12(+8.43%)
Apr 24, 2020 1.414 1.414 1.348 1.381 366,781 -0.02(-1.77%)
Apr 23, 2020 1.356 1.422 1.356 1.406 430,527 +0.01(+0.60%)
Apr 22, 2020 1.439 1.439 1.389 1.397 356,046 -0.04(-2.89%)
Apr 21, 2020 1.439 1.476 1.373 1.439 419,763 +0.00(+0.00%)
Apr 20, 2020 1.373 1.485 1.364 1.439 472,013 +0.06(+4.22%)
Apr 17, 2020 1.364 1.447 1.356 1.381 439,272 +0.02(+1.22%)
Apr 16, 2020 1.373 1.406 1.298 1.364 379,779 +0.01(+0.61%)
Apr 15, 2020 1.348 1.406 1.298 1.356 579,688 -0.02(-1.81%)
Apr 14, 2020 1.414 1.472 1.381 1.381 300,691 +0.02(+1.84%)
Apr 13, 2020 1.414 1.439 1.356 1.356 280,337 -0.06(-4.12%)
Apr 09, 2020 1.422 1.481 1.389 1.414 405,010 +0.04(+3.03%)
Apr 08, 2020 1.489 1.506 1.373 1.373 448,625 -0.05(-3.51%)
Apr 07, 2020 1.414 1.547 1.406 1.422 1,108,438 +0.05(+3.64%)
Apr 06, 2020 1.381 1.447 1.314 1.373 618,091 +0.07(+5.77%)
Apr 03, 2020 1.329 1.352 1.282 1.298 534,688 -0.03(-2.33%)
Apr 02, 2020 1.406 1.483 1.321 1.329 973,824 -0.15(-10.42%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.