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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

FinVolution Group American Depositary Shares (NY:FINV)

5.010 -0.010 (-0.20%)

Official Closing Price Updated: 4:10 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	4.970	5.090	4.950	5.010	1,134,839	-0.01(-0.20%)
Feb 03, 2026	5.100	5.205	4.900	5.020	1,159,211	-0.13(-2.52%)
Feb 02, 2026	5.090	5.220	5.050	5.150	863,762	+0.02(+0.39%)
Jan 30, 2026	5.070	5.225	5.055	5.130	794,289	-0.02(-0.39%)
Jan 29, 2026	5.200	5.300	5.070	5.150	968,046	-0.05(-0.96%)
Jan 28, 2026	5.200	5.250	5.162	5.200	801,443	+0.03(+0.58%)
Jan 27, 2026	5.190	5.300	5.170	5.170	719,170	-0.02(-0.39%)
Jan 26, 2026	5.150	5.300	5.150	5.190	742,843	+0.06(+1.17%)
Jan 23, 2026	5.190	5.215	5.130	5.130	778,685	-0.05(-0.97%)
Jan 22, 2026	5.060	5.245	5.060	5.180	914,312	+0.12(+2.37%)
Jan 21, 2026	5.150	5.215	5.030	5.060	1,394,493	-0.06(-1.17%)
Jan 20, 2026	5.050	5.260	5.040	5.120	935,438	-0.03(-0.58%)
Jan 16, 2026	5.230	5.270	5.115	5.150	1,536,480	-0.11(-2.09%)
Jan 15, 2026	5.180	5.290	5.150	5.260	659,567	+0.07(+1.35%)
Jan 14, 2026	5.240	5.280	5.170	5.190	761,238	-0.03(-0.57%)
Jan 13, 2026	5.110	5.240	5.070	5.220	996,363	+0.08(+1.56%)
Jan 12, 2026	5.060	5.230	5.060	5.140	1,219,483	+0.13(+2.59%)
Jan 09, 2026	5.160	5.245	4.950	5.010	1,556,113	-0.16(-3.09%)
Jan 08, 2026	5.160	5.255	5.100	5.170	735,698	+0.00(+0.00%)
Jan 07, 2026	5.250	5.300	5.160	5.170	735,644	-0.13(-2.45%)
Jan 06, 2026	5.410	5.485	5.270	5.300	1,052,762	-0.09(-1.67%)
Jan 05, 2026	5.220	5.415	5.165	5.390	1,065,216	+0.17(+3.26%)
Jan 02, 2026	5.380	5.550	5.170	5.220	985,127	-0.01(-0.19%)
Dec 31, 2025	5.230	5.310	5.200	5.230	1,067,304	-0.03(-0.57%)
Dec 30, 2025	5.230	5.400	5.230	5.260	833,778	+0.05(+0.96%)
Dec 29, 2025	5.340	5.375	5.162	5.210	1,618,715	-0.21(-3.87%)
Dec 26, 2025	5.440	5.500	5.345	5.420	817,077	-0.01(-0.18%)
Dec 24, 2025	5.260	5.510	5.260	5.430	961,356	+0.10(+1.88%)
Dec 23, 2025	5.180	5.390	5.180	5.330	852,922	+0.14(+2.70%)
Dec 22, 2025	5.130	5.370	5.130	5.190	1,726,860	+0.01(+0.19%)
Dec 19, 2025	5.250	5.305	5.170	5.180	1,677,780	-0.04(-0.77%)
Dec 18, 2025	5.140	5.265	5.140	5.220	1,481,177	+0.08(+1.56%)
Dec 17, 2025	5.180	5.300	5.100	5.140	998,899	+0.03(+0.59%)
Dec 16, 2025	5.110	5.195	5.050	5.110	1,206,547	-0.06(-1.16%)
Dec 15, 2025	5.290	5.325	5.150	5.170	1,219,429	-0.09(-1.71%)
Dec 12, 2025	5.240	5.400	5.240	5.260	874,663	+0.04(+0.77%)
Dec 11, 2025	5.200	5.290	5.160	5.220	985,845	+0.02(+0.38%)
Dec 10, 2025	5.160	5.305	5.140	5.200	1,250,736	+0.04(+0.78%)
Dec 09, 2025	5.250	5.285	5.115	5.160	2,634,465	-0.19(-3.55%)
Dec 08, 2025	5.200	5.545	5.180	5.350	2,167,528	+0.14(+2.69%)
Dec 05, 2025	5.000	5.250	5.000	5.210	1,240,967	+0.20(+3.99%)
Dec 04, 2025	4.970	5.100	4.960	5.010	1,152,272	+0.05(+1.01%)
Dec 03, 2025	4.940	5.060	4.910	4.960	1,293,725	+0.03(+0.61%)
Dec 02, 2025	5.090	5.125	4.895	4.930	2,016,925	-0.21(-4.09%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FinVolution Group American Depositary Shares (NY:FINV)

Historical Prices