FINCERA INC Stock Price History, YUANF Historical Prices

Add to My Stocks
$21 $0 (0%) YUANF stock closing price Jun 15, 2018 (Closing)

The 10 year data of FINCERA INC stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with FINCERA INC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FINCERA INC stock price history chart shows that the stock price reached a high of $25.2 on Jan 24, 2018, and a low of $4 on Apr 03, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-04 0 0 0 21 0 - -
2018-06-01 0 0 0 21 0 - -
2018-05-31 0 0 0 21 0 - -
2018-05-30 0 0 0 21 0 - -
2018-05-29 0 0 0 21 20 - -
2018-05-25 21 21 21 21 415 - -
2018-05-24 20 21 20 21 770 - -
2018-05-23 21 21 21 21 100 - -
2018-05-22 0 0 0 20 0 - -
2018-05-21 0 0 0 20 0 - -
2018-05-18 0 0 0 20 0 - -
2018-05-17 0 0 0 20 0 - -
2018-05-16 20 20 20 20 400 - -
2018-05-15 0 0 0 18 0 - -
2018-05-14 0 0 0 18 30 - -
2018-05-11 0 0 0 18 0 - -
2018-05-10 18 18 18 18 100 - -
2018-05-09 0 0 0 22 0 - -
2018-05-08 0 0 0 22 0 - -
2018-05-07 0 0 0 22 0 - -
2018-05-04 0 0 0 22 0 - -
2018-05-03 0 0 0 22 0 - -
2018-05-02 0 0 0 22 0 - -
2018-05-01 0 0 0 22 0 - -
2018-04-30 0 0 0 22 0 - -
2018-04-27 0 0 0 22 0 - -
2018-04-26 0 0 0 22 0 - -
2018-04-25 0 0 0 22 0 - -
2018-04-24 0 0 0 22 0 - -
2018-04-23 0 0 0 22 0 - -
2018-04-20 0 0 0 22 0 - -
2018-04-19 0 0 0 22 0 - -
2018-04-18 0 0 0 22 0 - -
2018-04-17 0 0 0 22 0 - -
2018-04-16 0 0 0 22 0 - -
2018-04-13 0 0 0 22 0 - -
2018-04-12 0 0 0 22 0 - -
2018-04-11 0 0 0 22 0 - -
2018-04-10 0 0 0 22 0 - -
2018-04-09 0 0 0 22 60 - -
2018-04-06 22 22 22 22 1,500 - -
2018-04-05 22 22 22 22 2,620 - -
2018-04-04 22 22 22 22 280 - -
2018-04-03 0 0 0 22 0 - -
2018-04-02 0 0 0 22 0 - -
2018-03-30 0 0 0 22 0 - -
2018-03-29 0 0 0 22 0 - -
2018-03-28 22 22 22 22 2,000 - -
2018-03-27 22 22 22 22 1,400 - -
2018-03-26 0 0 0 22 0 - -
2018-03-23 0 0 0 22 0 - -
2018-03-22 22 22 22 22 555 - -
2018-03-21 22 22 22 22 675 - -
2018-03-20 0 0 0 22 0 - -
2018-03-19 0 0 0 22 0 - -
2018-03-16 0 0 0 22 0 - -
2018-03-15 0 0 0 22 0 - -
2018-03-14 0 0 0 22 0 - -
2018-03-13 0 0 0 22 0 - -
2018-03-12 22.1 22.1 22 22 354 - -
2018-03-09 22 22 22 22 372 - -
2018-03-08 0 0 0 22 0 - -
2018-03-07 0 0 0 22 0 - -
2018-03-06 0 0 0 22 0 - -
2018-03-05 22 22 22 22 1,181 - -
2018-03-02 0 0 0 22 0 - -
2018-03-01 23 23 22 22 293 - -
2018-02-28 24.5 24.5 24.5 24.5 71 - -
2018-02-27 22 22 22 22 600 - -
2018-02-26 0 0 0 22 0 - -
2018-02-23 0 0 0 22 0 - -
2018-02-22 0 0 0 22 0 - -
2018-02-21 0 0 0 22 0 - -
2018-02-20 22 22 22 22 500 - -
2018-02-19 0 0 0 22 0 - -
2018-02-16 0 0 0 22 0 - -
2018-02-15 0 0 0 22 0 - -
2018-02-14 0 0 0 22 0 - -
2018-02-13 0 0 0 22 0 - -
2018-02-12 0 0 0 22 0 - -
2018-02-09 0 0 0 22 0 - -
2018-02-08 22 22 22 22 227 - -
2018-02-07 24.25 24.25 24.2 24.2 673 - -
2018-02-06 24.5 24.5 24.5 24.5 516 - -
2018-02-05 24.5 24.5 24.5 24.5 1,000 - -
2018-02-02 24.6 24.6 24.6 24.6 510 - -
2018-02-01 24.6 24.6 24.5 24.5 1,674 - -
2018-01-31 24.5 24.5 24.5 24.5 200 - -
2018-01-30 24.5 24.5 24.5 24.5 146 - -
Get more Data

FINCERA INC Stock History Chart

View YUANF PE ratio, PS ratio stocks charts and compare with peers.
YUANF Chart
Note: Compare FINCERA INC stock price history with the index and industry peers.

FINCERA INC Stock Price History: Past 5 years

Max Stock Price25.2Jan 24,2018
Min Stock Price4Apr 03,2014
Avg Stock Price12.5

FINCERA INC Historical PE ratio: Past 5 years

Max PE Ratio77.78Jan 28,2015
Min PE Ratio15Jun 11,2013
Avg PE Ratio47.38

FINCERA INC Historical PS ratio: Past 5 years

Max PS Ratio12.96Aug 09,2016
Min PS Ratio0.29Apr 03,2014
Avg PS Ratio1.85

YUANF Industry Peers

Company Price Change (%)
Tcg Bdc Inc (CGBD)17.550.04 (0.23%)
Ctt-correios (CTTPY)13.750 (0%)
Arrow Global Gp (ARWGF)5.670 (0%)
R1 Rcm Inc (RCM)8.920.02 (0.22%)
Microfinancial (MFI)10.430.23 (2.25%)
Newstar Financial (NEWS)11.980 (0%)
Omega Commercial Finance (OCFN)00 (0%)

We provide FINCERA INC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FINCERA INC stock analysis. The price and volume changes on a daily basis is provided in the FINCERA INC stock price history. A large fluctuation in price and volume indicates a highly volatile stock. YUANF stock closed at $21 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 12.96 on Aug 09, 2016 according to our FINCERA INC stock history data.