Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

FinVolution Group American Depositary Shares (NY:FINV)

9.970 -0.140 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 9.670 10.12 9.630 10.11 794,171 +0.48(+4.98%)
Mar 31, 2025 9.650 9.810 9.530 9.630 892,383 -0.13(-1.33%)
Mar 28, 2025 10.22 10.30 9.685 9.760 1,199,698 -0.70(-6.69%)
Mar 27, 2025 9.940 10.49 9.820 10.46 1,561,772 +0.65(+6.63%)
Mar 26, 2025 9.680 9.860 9.582 9.810 861,827 +0.10(+1.03%)
Mar 25, 2025 9.790 9.790 9.560 9.710 780,887 -0.15(-1.52%)
Mar 24, 2025 10.00 10.06 9.790 9.860 906,102 -0.18(-1.79%)
Mar 21, 2025 9.870 10.05 9.730 10.04 1,594,377 +0.05(+0.50%)
Mar 20, 2025 9.700 10.31 9.530 9.990 1,522,432 -0.62(-5.84%)
Mar 19, 2025 10.71 10.75 10.46 10.61 1,528,867 -0.11(-1.03%)
Mar 18, 2025 10.00 11.08 9.760 10.72 4,582,495 +1.60(+17.54%)
Mar 17, 2025 8.800 9.250 8.740 9.120 2,337,664 +0.41(+4.71%)
Mar 14, 2025 8.630 8.740 8.510 8.710 1,097,328 +0.41(+4.94%)
Mar 13, 2025 8.220 8.390 8.190 8.300 431,982 -0.01(-0.12%)
Mar 12, 2025 8.340 8.380 8.230 8.310 766,914 +0.05(+0.61%)
Mar 11, 2025 8.110 8.295 8.110 8.260 666,006 +0.21(+2.61%)
Mar 10, 2025 8.120 8.250 7.930 8.050 552,891 -0.28(-3.36%)
Mar 07, 2025 8.430 8.550 8.293 8.330 660,553 -0.09(-1.07%)
Mar 06, 2025 8.540 8.550 8.355 8.420 973,897 -0.01(-0.12%)
Mar 05, 2025 8.220 8.450 8.170 8.430 647,144 +0.39(+4.85%)
Mar 04, 2025 8.070 8.170 7.860 8.040 658,149 -0.07(-0.86%)
Mar 03, 2025 8.250 8.300 7.990 8.110 709,267 -0.13(-1.58%)
Feb 28, 2025 8.280 8.350 8.170 8.240 969,253 -0.19(-2.25%)
Feb 27, 2025 8.570 8.670 8.391 8.430 554,626 -0.17(-1.98%)
Feb 26, 2025 8.290 8.660 8.270 8.600 895,728 +0.39(+4.75%)
Feb 25, 2025 8.500 8.520 8.155 8.210 966,294 -0.18(-2.15%)
Feb 24, 2025 8.470 8.500 8.210 8.390 985,019 -0.13(-1.53%)
Feb 21, 2025 8.690 8.700 8.450 8.520 1,106,707 -0.10(-1.16%)
Feb 20, 2025 8.580 8.680 8.415 8.620 1,130,612 +0.14(+1.65%)
Feb 19, 2025 8.450 8.550 8.275 8.480 787,197 +0.01(+0.12%)
Feb 18, 2025 8.490 8.555 8.270 8.470 1,182,324 +0.10(+1.19%)
Feb 14, 2025 8.600 8.780 8.350 8.370 1,154,447 +0.04(+0.48%)
Feb 13, 2025 8.040 8.350 8.010 8.330 860,674 +0.27(+3.35%)
Feb 12, 2025 7.940 8.170 7.850 8.060 1,149,716 +0.14(+1.77%)
Feb 11, 2025 8.150 8.150 7.830 7.920 1,179,463 -0.34(-4.12%)
Feb 10, 2025 8.300 8.340 8.110 8.260 996,673 -0.03(-0.36%)
Feb 07, 2025 8.080 8.300 8.080 8.290 1,216,822 +0.31(+3.88%)
Feb 06, 2025 7.920 8.080 7.895 7.980 1,523,093 +0.18(+2.31%)
Feb 05, 2025 7.700 7.845 7.700 7.800 965,897 +0.09(+1.17%)
Feb 04, 2025 7.640 7.800 7.620 7.710 629,878 +0.19(+2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.