Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FINV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.78 | 0.05 | 1.06% | 4.70 | 4.79 | 4.6504 | 970,361 |
| May 30 2024 | 4.73 | 0.00 | 0.00% | 4.72 | 4.80 | 4.715 | 834,474 |
| May 29 2024 | 4.73 | -0.04 | -0.84% | 4.71 | 4.7589 | 4.70 | 408,157 |
| May 28 2024 | 4.77 | -0.03 | -0.63% | 4.78 | 4.80 | 4.72 | 1,081,208 |
| May 24 2024 | 4.80 | 0.06 | 1.27% | 4.75 | 4.85 | 4.735 | 613,506 |
| May 23 2024 | 4.74 | -0.03 | -0.63% | 4.76 | 4.77 | 4.685 | 526,732 |
| May 22 2024 | 4.77 | 0.05 | 1.06% | 4.73 | 4.87 | 4.73 | 808,033 |
| May 21 2024 | 4.72 | -0.10 | -2.07% | 4.77 | 4.79 | 4.65 | 833,839 |
| May 20 2024 | 4.82 | -0.23 | -4.55% | 4.94 | 4.96 | 4.815 | 1,206,402 |
| May 17 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.11 | 4.985 | 361,428 |
| May 16 2024 | 5.05 | -0.11 | -2.13% | 5.18 | 5.19 | 4.75 | 1,258,939 |
| May 15 2024 | 5.16 | 0.00 | 0.00% | 5.22 | 5.24 | 5.07 | 650,186 |
| May 14 2024 | 5.16 | 0.03 | 0.58% | 5.14 | 5.17 | 5.085 | 562,680 |
| May 13 2024 | 5.13 | 0.02 | 0.39% | 5.13 | 5.25 | 5.11 | 721,870 |
| May 10 2024 | 5.11 | 0.02 | 0.39% | 5.12 | 5.1391 | 5.05 | 292,871 |
| May 09 2024 | 5.09 | -0.01 | -0.20% | 5.19 | 5.23 | 5.08 | 279,417 |
| May 08 2024 | 5.10 | 0.10 | 2.00% | 4.99 | 5.16 | 4.99 | 612,743 |
| May 07 2024 | 5.00 | -0.07 | -1.38% | 5.06 | 5.08 | 4.94 | 677,825 |
| May 06 2024 | 5.07 | 0.06 | 1.20% | 5.03 | 5.1101 | 5.03 | 338,906 |
| May 03 2024 | 5.01 | -0.02 | -0.40% | 5.05 | 5.05 | 4.975 | 394,584 |
| May 02 2024 | 5.03 | 0.16 | 3.29% | 4.97 | 5.14 | 4.94 | 862,385 |
| May 01 2024 | 4.87 | 0.10 | 2.10% | 4.79 | 4.90 | 4.765 | 444,055 |
| Apr 30 2024 | 4.77 | -0.09 | -1.85% | 4.82 | 4.87 | 4.74 | 903,634 |
| Apr 29 2024 | 4.86 | -0.03 | -0.61% | 4.89 | 4.935 | 4.78 | 479,200 |
| Apr 26 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.97 | 4.85 | 311,867 |
| Apr 25 2024 | 4.85 | -0.05 | -1.02% | 4.90 | 4.90 | 4.835 | 180,433 |
| Apr 24 2024 | 4.90 | 0.07 | 1.45% | 4.90 | 4.965 | 4.86 | 569,017 |
| Apr 23 2024 | 4.83 | 0.07 | 1.47% | 4.78 | 4.87 | 4.775 | 541,618 |
| Apr 22 2024 | 4.76 | 0.02 | 0.42% | 4.75 | 4.85 | 4.73 | 643,433 |
| Apr 19 2024 | 4.74 | 0.01 | 0.21% | 4.72 | 4.77 | 4.682 | 525,416 |
| Apr 18 2024 | 4.73 | 0.05 | 1.07% | 4.72 | 4.81 | 4.70 | 593,280 |
| Apr 17 2024 | 4.68 | -0.03 | -0.64% | 4.73 | 4.765 | 4.64 | 793,118 |
| Apr 16 2024 | 4.71 | -0.12 | -2.48% | 4.84 | 4.84 | 4.64 | 1,049,976 |
| Apr 15 2024 | 4.83 | -0.17 | -3.40% | 4.82 | 4.96 | 4.75 | 917,254 |
| Apr 12 2024 | 5.00 | -0.19 | -3.66% | 5.16 | 5.19 | 5.00 | 540,506 |
| Apr 11 2024 | 5.19 | -0.07 | -1.33% | 5.28 | 5.3501 | 5.17 | 611,718 |
| Apr 10 2024 | 5.26 | -0.06 | -1.13% | 5.32 | 5.41 | 5.25 | 651,444 |
| Apr 09 2024 | 5.32 | 0.04 | 0.76% | 5.31 | 5.365 | 5.182 | 951,071 |
| Apr 08 2024 | 5.28 | 0.05 | 0.96% | 5.28 | 5.325 | 5.23 | 723,789 |
| Apr 05 2024 | 5.23 | 0.06 | 1.16% | 5.17 | 5.26 | 5.17 | 580,548 |
| Apr 04 2024 | 5.17 | 0.07 | 1.37% | 5.14 | 5.295 | 5.13 | 1,012,361 |
| Apr 03 2024 | 5.10 | 0.02 | 0.39% | 5.08 | 5.14 | 5.00 | 540,540 |
| Apr 02 2024 | 5.08 | -0.01 | -0.20% | 5.09 | 5.14 | 5.03 | 574,704 |
| Apr 01 2024 | 5.09 | 0.05 | 0.99% | 5.09 | 5.22 | 5.04 | 744,324 |
| Mar 28 2024 | 5.04 | 0.12 | 2.44% | 4.92 | 5.11 | 4.92 | 1,222,972 |
| Mar 27 2024 | 4.92 | 0.00 | 0.00% | 4.90 | 4.955 | 4.90 | 396,982 |
| Mar 26 2024 | 4.92 | -0.01 | -0.20% | 4.95 | 4.95 | 4.855 | 639,493 |
| Mar 25 2024 | 4.93 | 0.03 | 0.61% | 4.90 | 4.95 | 4.84 | 668,723 |
| Mar 22 2024 | 4.90 | -0.09 | -1.80% | 4.90 | 4.96 | 4.855 | 612,446 |
| Mar 21 2024 | 4.99 | 0.05 | 1.01% | 4.99 | 5.06 | 4.91 | 578,965 |
| Mar 20 2024 | 4.94 | 0.09 | 1.86% | 4.84 | 5.10 | 4.83 | 969,226 |
| Mar 19 2024 | 4.85 | -0.14 | -2.81% | 4.94 | 4.94 | 4.45 | 1,200,566 |
| Mar 18 2024 | 4.99 | -0.06 | -1.19% | 5.07 | 5.07 | 4.93 | 1,035,072 |
| Mar 15 2024 | 5.05 | -0.13 | -2.51% | 5.08 | 5.18 | 5.00 | 1,213,434 |
| Mar 14 2024 | 5.18 | -0.17 | -3.18% | 5.31 | 5.31 | 5.03 | 1,749,300 |
| Mar 13 2024 | 5.35 | 0.12 | 2.29% | 5.23 | 5.37 | 5.23 | 1,547,554 |
| Mar 12 2024 | 5.23 | 0.21 | 4.18% | 5.05 | 5.27 | 5.02 | 1,488,055 |
| Mar 11 2024 | 5.02 | 0.01 | 0.20% | 5.04 | 5.18 | 5.01 | 605,961 |
| Mar 08 2024 | 5.01 | 0.01 | 0.20% | 4.99 | 5.02 | 4.87 | 1,146,269 |
| Mar 07 2024 | 5.00 | -0.20 | -3.85% | 5.19 | 5.23 | 4.93 | 1,260,004 |
| Mar 06 2024 | 5.20 | -0.14 | -2.62% | 5.34 | 5.37 | 5.17 | 1,076,081 |
| Mar 05 2024 | 5.34 | 0.09 | 1.71% | 5.25 | 5.35 | 5.18 | 715,641 |
| Mar 04 2024 | 5.25 | -0.14 | -2.60% | 5.37 | 5.37 | 5.22 | 638,940 |
