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)

9.840 +0.330 (+3.47%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	9.470	9.540	9.170	9.220	1,289,092	-0.26(-2.74%)
Jun 30, 2025	9.620	9.690	9.350	9.480	1,149,725	-0.06(-0.63%)
Jun 27, 2025	9.610	9.610	9.440	9.540	726,388	+0.01(+0.10%)
Jun 26, 2025	9.730	9.750	9.510	9.530	815,355	-0.24(-2.46%)
Jun 25, 2025	9.950	9.980	9.660	9.770	1,496,557	-0.03(-0.31%)
Jun 24, 2025	9.600	9.980	9.500	9.800	2,339,028	+0.40(+4.26%)
Jun 23, 2025	9.240	9.528	9.100	9.400	2,513,488	+0.15(+1.62%)
Jun 20, 2025	9.630	9.750	9.180	9.250	15,386,868	-0.26(-2.73%)
Jun 18, 2025	9.450	9.600	9.395	9.510	1,551,424	+0.25(+2.70%)
Jun 17, 2025	8.930	9.300	8.875	9.260	1,960,307	+0.29(+3.23%)
Jun 16, 2025	8.950	9.160	8.890	8.970	1,003,847	+0.27(+3.10%)
Jun 13, 2025	8.710	8.850	8.680	8.700	429,591	-0.21(-2.36%)
Jun 12, 2025	8.830	8.990	8.760	8.910	521,139	+0.04(+0.45%)
Jun 11, 2025	8.650	8.930	8.650	8.870	540,799	+0.27(+3.14%)
Jun 10, 2025	8.700	8.829	8.590	8.600	345,610	-0.13(-1.49%)
Jun 09, 2025	8.650	8.850	8.625	8.730	409,715	+0.15(+1.75%)
Jun 06, 2025	8.670	8.670	8.520	8.580	232,733	-0.09(-1.04%)
Jun 05, 2025	8.710	8.780	8.430	8.670	455,703	+0.03(+0.35%)
Jun 04, 2025	8.500	8.770	8.495	8.640	641,536	+0.22(+2.61%)
Jun 03, 2025	8.420	8.500	8.270	8.420	520,004	+0.01(+0.12%)
Jun 02, 2025	8.400	8.470	8.310	8.410	513,302	+0.05(+0.60%)
May 30, 2025	8.650	8.705	8.290	8.360	832,847	-0.36(-4.13%)
May 29, 2025	8.700	8.780	8.650	8.720	870,249	+0.12(+1.40%)
May 28, 2025	8.580	8.680	8.440	8.600	749,854	-0.07(-0.81%)
May 27, 2025	8.490	8.690	8.360	8.670	980,431	+0.06(+0.70%)
May 23, 2025	8.410	8.634	8.290	8.610	1,207,956	+0.20(+2.38%)
May 22, 2025	8.600	8.710	8.380	8.410	741,605	-0.18(-2.10%)
May 21, 2025	9.100	9.100	8.470	8.590	1,214,357	-0.04(-0.46%)
May 20, 2025	8.910	9.030	8.540	8.630	921,674	-0.18(-2.04%)
May 19, 2025	8.400	8.910	8.340	8.810	708,394	+0.31(+3.65%)
May 16, 2025	8.470	8.638	8.450	8.500	466,659	-0.04(-0.47%)
May 15, 2025	8.700	8.765	8.490	8.540	1,008,621	-0.25(-2.84%)
May 14, 2025	8.910	9.010	8.760	8.790	398,998	-0.05(-0.57%)
May 13, 2025	8.590	8.930	8.590	8.840	694,003	+0.18(+2.08%)
May 12, 2025	8.670	8.790	8.490	8.660	491,953	+0.36(+4.34%)
May 09, 2025	8.470	8.530	8.171	8.300	381,817	-0.01(-0.12%)
May 08, 2025	8.400	8.470	8.170	8.310	476,870	-0.05(-0.60%)
May 07, 2025	8.530	8.590	8.310	8.360	409,944	-0.27(-3.13%)
May 06, 2025	8.330	8.720	8.330	8.630	1,145,894	+0.20(+2.37%)
May 05, 2025	8.370	8.490	8.190	8.430	3,028,734	+0.03(+0.36%)
May 02, 2025	8.210	8.490	8.190	8.400	666,318	+0.41(+5.13%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FinVolution Group American Depositary Shares (NY:FINV)

Historical Prices