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)

4.940 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.770	4.990	4.720	4.940	975,047	+0.05(+1.02%)
Apr 01, 2026	4.810	4.915	4.780	4.890	873,065	+0.10(+2.09%)
Mar 31, 2026	4.750	4.810	4.635	4.790	672,469	+0.08(+1.70%)
Mar 30, 2026	4.610	4.730	4.530	4.710	1,130,114	+0.05(+1.07%)
Mar 27, 2026	4.600	4.705	4.505	4.660	1,082,446	+0.04(+0.87%)
Mar 26, 2026	4.700	4.710	4.590	4.620	1,243,631	-0.12(-2.53%)
Mar 25, 2026	5.040	5.085	4.720	4.740	959,963	-0.12(-2.47%)
Mar 24, 2026	5.070	5.160	4.860	4.860	1,964,852	-0.24(-4.71%)
Mar 23, 2026	5.500	5.500	5.080	5.100	2,309,637	-0.38(-6.93%)
Mar 20, 2026	5.480	5.620	5.380	5.480	8,674,159	-0.11(-1.97%)
Mar 19, 2026	5.880	5.880	5.565	5.590	1,961,443	-0.29(-4.93%)
Mar 18, 2026	6.060	6.390	5.880	5.880	2,226,874	-0.30(-4.85%)
Mar 17, 2026	5.600	6.180	5.545	6.180	3,092,524	+0.69(+12.57%)
Mar 16, 2026	5.380	5.540	5.360	5.490	2,314,760	+0.25(+4.77%)
Mar 13, 2026	5.320	5.385	5.205	5.240	624,778	+0.01(+0.19%)
Mar 12, 2026	5.290	5.400	5.210	5.230	597,743	-0.11(-2.06%)
Mar 11, 2026	5.350	5.465	5.225	5.340	562,042	-0.01(-0.19%)
Mar 10, 2026	5.360	5.453	5.285	5.350	820,182	+0.00(+0.00%)
Mar 09, 2026	5.100	5.350	5.080	5.350	1,209,715	+0.18(+3.48%)
Mar 06, 2026	5.160	5.250	5.155	5.170	904,068	-0.06(-1.15%)
Mar 05, 2026	5.380	5.410	5.170	5.230	1,328,571	-0.18(-3.33%)
Mar 04, 2026	5.360	5.500	5.340	5.410	1,188,032	+0.12(+2.27%)
Mar 03, 2026	5.540	5.600	5.210	5.290	1,870,106	-0.44(-7.68%)
Mar 02, 2026	5.550	5.750	5.520	5.730	801,169	+0.11(+1.96%)
Feb 27, 2026	5.660	5.725	5.620	5.620	964,393	-0.08(-1.40%)
Feb 26, 2026	5.690	5.740	5.632	5.700	742,470	-0.05(-0.87%)
Feb 25, 2026	5.730	5.770	5.620	5.750	650,299	+0.11(+1.95%)
Feb 24, 2026	5.520	5.640	5.460	5.640	824,147	+0.22(+4.06%)
Feb 23, 2026	5.620	5.725	5.410	5.420	1,162,952	-0.30(-5.24%)
Feb 20, 2026	5.700	5.775	5.680	5.720	811,244	+0.00(+0.00%)
Feb 19, 2026	5.840	5.890	5.670	5.720	863,601	-0.07(-1.21%)
Feb 18, 2026	5.840	5.960	5.790	5.790	824,452	+0.00(+0.00%)
Feb 17, 2026	5.560	5.860	5.560	5.790	990,480	+0.25(+4.51%)
Feb 13, 2026	5.420	5.645	5.420	5.540	933,811	+0.06(+1.09%)
Feb 12, 2026	5.570	5.680	5.420	5.480	1,325,471	-0.08(-1.44%)
Feb 11, 2026	5.640	5.730	5.560	5.560	1,104,942	-0.07(-1.24%)
Feb 10, 2026	5.610	5.760	5.595	5.630	1,055,982	+0.08(+1.44%)
Feb 09, 2026	5.300	5.640	5.275	5.550	1,632,548	+0.25(+4.72%)
Feb 06, 2026	5.180	5.395	5.140	5.300	1,119,938	+0.17(+3.31%)
Feb 05, 2026	5.010	5.170	4.940	5.130	2,701,213	+0.12(+2.40%)
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%)

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