Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Finvolution Group ADR (NY: FINV )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.780 4.830 4.705 4.730 476,793 -0.05(-1.05%)
May 31, 2024 4.700 4.790 4.650 4.780 970,363 +0.05(+1.06%)
May 30, 2024 4.720 4.800 4.715 4.730 834,474 +0.00(+0.00%)
May 29, 2024 4.710 4.759 4.700 4.730 408,157 -0.04(-0.84%)
May 28, 2024 4.780 4.800 4.720 4.770 1,095,573 -0.03(-0.63%)
May 24, 2024 4.750 4.850 4.735 4.800 613,506 +0.06(+1.27%)
May 23, 2024 4.760 4.770 4.685 4.740 526,733 -0.03(-0.63%)
May 22, 2024 4.730 4.870 4.730 4.770 808,833 +0.05(+1.06%)
May 21, 2024 4.770 4.790 4.650 4.720 833,839 -0.10(-2.07%)
May 20, 2024 4.940 4.960 4.815 4.820 1,206,402 -0.23(-4.55%)
May 17, 2024 5.050 5.110 4.985 5.050 361,435 +0.00(+0.00%)
May 16, 2024 5.180 5.190 4.750 5.050 1,258,941 -0.11(-2.13%)
May 15, 2024 5.220 5.240 5.070 5.160 650,241 +0.00(+0.00%)
May 14, 2024 5.140 5.170 5.085 5.160 562,680 +0.03(+0.58%)
May 13, 2024 5.130 5.250 5.110 5.130 721,872 +0.02(+0.39%)
May 10, 2024 5.120 5.139 5.050 5.110 292,871 +0.02(+0.39%)
May 09, 2024 5.190 5.230 5.080 5.090 279,667 -0.01(-0.20%)
May 08, 2024 4.990 5.160 4.990 5.100 612,781 +0.10(+2.00%)
May 07, 2024 5.060 5.080 4.940 5.000 677,829 -0.07(-1.38%)
May 06, 2024 5.030 5.110 5.030 5.070 338,906 +0.06(+1.20%)
May 03, 2024 5.050 5.050 4.975 5.010 394,584 -0.02(-0.40%)
May 02, 2024 4.970 5.140 4.970 5.030 862,385 +0.16(+3.29%)
May 01, 2024 4.790 4.900 4.765 4.870 444,055 +0.10(+2.10%)
Apr 30, 2024 4.820 4.870 4.740 4.770 903,634 -0.09(-1.85%)
Apr 29, 2024 4.890 4.935 4.780 4.860 479,200 -0.03(-0.61%)
Apr 26, 2024 4.890 4.970 4.850 4.890 311,867 +0.04(+0.82%)
Apr 25, 2024 4.900 4.900 4.835 4.850 180,433 -0.05(-1.02%)
Apr 24, 2024 4.900 4.965 4.860 4.900 569,017 +0.07(+1.45%)
Apr 23, 2024 4.780 4.870 4.775 4.830 541,618 +0.07(+1.47%)
Apr 22, 2024 4.750 4.850 4.730 4.760 643,433 +0.02(+0.42%)
Apr 19, 2024 4.720 4.770 4.682 4.740 525,416 +0.01(+0.21%)
Apr 18, 2024 4.720 4.810 4.700 4.730 593,280 +0.05(+1.07%)
Apr 17, 2024 4.730 4.765 4.640 4.680 793,118 -0.03(-0.64%)
Apr 16, 2024 4.840 4.840 4.640 4.710 1,049,976 -0.12(-2.48%)
Apr 15, 2024 4.820 4.960 4.750 4.830 917,304 +0.07(+1.41%)
Apr 12, 2024 4.915 4.915 4.763 4.763 567,405 -0.18(-3.66%)
Apr 11, 2024 5.030 5.097 4.925 4.944 642,166 -0.07(-1.33%)
Apr 10, 2024 5.068 5.154 5.001 5.011 683,858 -0.06(-1.13%)
Apr 09, 2024 5.058 5.111 4.936 5.068 998,394 +0.04(+0.76%)
Apr 08, 2024 5.030 5.073 4.982 5.030 759,803 +0.05(+0.96%)
Apr 05, 2024 4.925 5.011 4.925 4.982 609,435 +0.06(+1.16%)
Apr 04, 2024 4.896 5.044 4.887 4.925 1,063,469 +0.07(+1.37%)
Apr 03, 2024 4.839 4.896 4.763 4.858 567,436 +0.02(+0.39%)
Apr 02, 2024 4.849 4.896 4.792 4.839 603,300 -0.01(-0.20%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.