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

FinVolution Group American Depositary Shares (NY:FINV)

8.630 -0.180 (-2.04%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	7.940	8.080	7.820	7.990	564,766	+0.08(+1.01%)
Apr 30, 2025	7.940	8.000	7.710	7.910	731,978	+0.05(+0.64%)
Apr 29, 2025	7.850	7.920	7.800	7.860	1,576,515	+0.06(+0.77%)
Apr 28, 2025	7.690	7.880	7.690	7.800	512,411	+0.11(+1.43%)
Apr 25, 2025	7.670	7.765	7.540	7.690	501,894	-0.03(-0.39%)
Apr 24, 2025	7.560	7.800	7.420	7.720	974,947	+0.09(+1.18%)
Apr 23, 2025	7.520	7.795	7.410	7.630	1,298,366	+0.27(+3.67%)
Apr 22, 2025	7.210	7.440	7.120	7.360	962,564	+0.33(+4.69%)
Apr 21, 2025	7.100	7.163	6.920	7.030	970,856	-0.13(-1.82%)
Apr 17, 2025	7.300	7.330	7.050	7.160	1,434,412	-0.05(-0.69%)
Apr 16, 2025	7.420	7.470	6.980	7.210	4,508,079	-0.40(-5.26%)
Apr 15, 2025	7.950	8.010	7.540	7.610	1,763,248	-0.35(-4.40%)
Apr 14, 2025	7.890	8.260	7.820	7.960	1,374,544	+0.29(+3.78%)
Apr 11, 2025	8.180	8.210	7.360	7.670	2,610,668	-0.38(-4.72%)
Apr 10, 2025	7.990	8.290	7.905	8.050	1,941,502	+0.06(+0.75%)
Apr 09, 2025	8.020	8.096	7.270	7.990	2,294,804	-0.11(-1.36%)
Apr 08, 2025	8.840	8.849	7.900	8.100	1,411,141	-0.22(-2.64%)
Apr 07, 2025	8.230	8.750	7.850	8.320	1,392,911	-0.43(-4.91%)
Apr 04, 2025	9.000	9.060	8.540	8.750	1,281,213	-0.98(-10.07%)
Apr 03, 2025	9.600	9.810	9.540	9.730	1,213,932	-0.24(-2.41%)
Apr 02, 2025	10.05	10.19	9.800	9.970	974,646	-0.14(-1.38%)
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%)

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