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
Markets:
Overview
News
Currencies
International
Treasuries

FinVolution Group American Depositary Shares (NY:FINV)

7.910 +0.130 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 7.860 7.985 7.835 7.910 1,909,060 +0.13(+1.67%)
Sep 04, 2025 7.940 7.980 7.735 7.780 1,814,317 -0.26(-3.23%)
Sep 03, 2025 8.160 8.220 7.870 8.040 2,067,640 -0.18(-2.19%)
Sep 02, 2025 8.200 8.290 8.021 8.220 1,867,644 -0.03(-0.36%)
Aug 29, 2025 8.340 8.400 8.215 8.250 2,034,055 -0.10(-1.20%)
Aug 28, 2025 8.650 8.690 8.320 8.350 2,624,749 -0.21(-2.45%)
Aug 27, 2025 8.790 8.790 8.460 8.560 4,191,244 -0.32(-3.60%)
Aug 26, 2025 9.230 9.255 8.855 8.880 4,290,934 -0.45(-4.82%)
Aug 25, 2025 9.450 9.725 9.300 9.330 3,008,114 -0.10(-1.06%)
Aug 22, 2025 9.110 9.675 9.090 9.430 3,610,677 +0.30(+3.29%)
Aug 21, 2025 8.550 9.170 8.400 9.130 3,254,931 +0.48(+5.55%)
Aug 20, 2025 8.790 8.880 8.410 8.650 2,515,732 -0.14(-1.59%)
Aug 19, 2025 9.100 9.140 8.750 8.790 3,693,228 -0.22(-2.44%)
Aug 18, 2025 9.420 9.489 8.970 9.010 2,089,909 -0.32(-3.43%)
Aug 15, 2025 9.150 9.370 9.140 9.330 1,725,651 +0.51(+5.78%)
Aug 14, 2025 8.920 9.025 8.805 8.820 1,764,887 -0.22(-2.43%)
Aug 13, 2025 9.180 9.250 8.950 9.040 1,182,509 -0.07(-0.77%)
Aug 12, 2025 9.080 9.280 9.000 9.110 1,035,541 +0.15(+1.67%)
Aug 11, 2025 9.200 9.260 8.830 8.960 1,391,835 -0.27(-2.93%)
Aug 08, 2025 9.020 9.259 8.930 9.230 1,448,360 +0.30(+3.36%)
Aug 07, 2025 8.890 9.115 8.733 8.930 2,188,519 +0.39(+4.57%)
Aug 06, 2025 8.570 8.620 8.400 8.540 702,173 +0.06(+0.71%)
Aug 05, 2025 8.440 8.490 8.310 8.480 2,449,715 +0.15(+1.80%)
Aug 04, 2025 8.340 8.395 8.160 8.330 923,600 +0.09(+1.09%)
Aug 01, 2025 8.530 8.530 8.200 8.240 1,653,960 -0.35(-4.07%)
Jul 31, 2025 8.560 8.765 8.350 8.590 2,929,706 +0.02(+0.23%)
Jul 30, 2025 8.760 8.890 8.560 8.570 1,558,727 -0.16(-1.83%)
Jul 29, 2025 8.890 8.970 8.600 8.730 2,078,339 -0.13(-1.47%)
Jul 28, 2025 9.060 9.090 8.685 8.860 1,298,398 -0.08(-0.89%)
Jul 25, 2025 9.250 9.250 8.630 8.940 3,539,755 -0.48(-5.10%)
Jul 24, 2025 9.900 9.900 9.370 9.420 1,934,542 -0.41(-4.17%)
Jul 23, 2025 9.940 10.04 9.790 9.830 1,234,633 +0.04(+0.41%)
Jul 22, 2025 9.950 10.01 9.630 9.790 1,209,302 -0.21(-2.10%)
Jul 21, 2025 9.910 10.09 9.710 10.00 1,670,703 +0.16(+1.63%)
Jul 18, 2025 10.14 10.17 9.820 9.840 1,377,344 -0.29(-2.86%)
Jul 17, 2025 10.38 10.38 10.05 10.13 1,871,173 +0.08(+0.80%)
Jul 16, 2025 10.55 10.66 10.05 10.05 1,765,915 -0.55(-5.19%)
Jul 15, 2025 10.67 10.75 10.55 10.60 1,017,836 +0.01(+0.09%)
Jul 14, 2025 10.80 10.90 10.53 10.59 2,685,201 -0.01(-0.09%)
Jul 11, 2025 10.38 10.87 10.35 10.60 2,304,066 +0.29(+2.81%)
Jul 10, 2025 9.980 10.37 9.964 10.31 1,610,469 +0.40(+4.04%)
Jul 09, 2025 10.19 10.31 9.630 9.910 1,777,497 -0.12(-1.20%)
Jul 08, 2025 10.05 10.32 10.00 10.03 1,562,483 +0.04(+0.40%)
Jul 07, 2025 9.860 10.34 9.840 9.990 1,997,627 +0.15(+1.52%)
Jul 03, 2025 9.640 9.850 9.430 9.840 1,063,707 +0.33(+3.47%)
Jul 02, 2025 9.260 9.620 9.140 9.510 1,116,092 +0.29(+3.15%)
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 Of Service.
 
 
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.