FINCERA INC Stock Price History, YUANF Historical Prices

Add to My Stocks
$34 $0 (0%) YUANF stock closing price Sep 19, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1934.0034.0034.0034.00500N/AN/A
2017-08-2934.0034.0034.0034.00500N/A6.07
2017-08-2434.0034.0034.0034.00800N/A6.07
2017-08-2334.0034.0034.0034.00140N/A6.07
2017-08-1034.2034.2034.0034.00331N/A6.07
2017-08-0734.0034.0034.0034.00743N/A6.07
2017-08-0234.0034.0034.0034.00408N/A6.07
2017-07-2634.2534.2534.0034.00500N/A6.07
2017-07-2534.5034.5034.0034.00500N/A6.07
2017-07-1934.0034.0034.0034.00505N/A6.07
2017-07-1734.0034.0034.0034.00173N/A6.07
2017-07-1434.7534.7534.0034.002160N/A6.07
2017-07-0632.5035.0031.5035.001124N/A6.25
2017-07-0531.0031.6031.0031.602116N/A5.64
2017-07-0329.0029.0029.0029.00199N/A5.17
2017-06-2631.0031.0029.1029.101950N/A5.19
2017-06-2131.8031.8020.0031.101265N/A5.55
2017-06-2031.6031.6031.3031.304740N/A5.59
2017-06-140.000.000.0031.600N/AN/A
2017-06-130.000.000.0031.600N/AN/A
2017-06-120.000.000.0031.600N/AN/A
2017-06-090.000.000.0031.600N/AN/A
2017-06-080.000.000.0031.600N/AN/A
2017-06-070.000.000.0031.6080N/AN/A
2017-06-060.000.000.0031.600N/AN/A
2017-06-0531.6031.6031.6031.60200N/AN/A
2017-06-020.000.000.0032.000N/AN/A
2017-06-010.000.000.0032.000N/AN/A
2017-05-310.000.000.0032.000N/AN/A
2017-05-300.000.000.0032.000N/AN/A
2017-05-260.000.000.0032.000N/AN/A
2017-05-2532.0032.0032.0032.00150N/AN/A
2017-05-240.000.000.0032.870N/AN/A
2017-05-230.000.000.0032.8752N/AN/A
2017-05-220.000.000.0032.870N/AN/A
2017-05-190.000.000.0032.870N/AN/A
2017-05-180.000.000.0032.870N/AN/A
2017-05-170.000.000.0032.870N/AN/A
2017-05-160.000.000.0032.871N/AN/A
2017-05-150.000.000.0032.871N/AN/A
2017-05-120.000.000.0032.870N/AN/A
2017-05-110.000.000.0032.870N/AN/A
2017-05-100.000.000.0032.870N/AN/A
2017-05-090.000.000.0032.870N/AN/A
2017-05-080.000.000.0032.870N/AN/A
2017-05-050.000.000.0032.870N/AN/A
2017-05-0432.8732.8732.8732.87107N/A-19.96
2017-05-0332.9032.9032.9032.901110N/A-19.98
2017-05-0232.9032.9032.9032.903000N/A-19.98
2017-05-0132.9032.9032.9032.903000N/A-19.98
2017-04-280.000.000.0032.690N/AN/A
2017-04-270.000.000.0032.690N/AN/A
2017-04-2632.6932.6932.6932.693000N/A-19.85
2017-04-2532.9032.9032.9032.903000N/A-19.98
2017-04-2432.9633.2032.6032.603600N/A-19.80
2017-04-210.000.000.0032.6052N/AN/A
2017-04-200.000.000.0032.600N/AN/A
2017-04-1932.6032.6032.6032.60873N/A-19.80
2017-04-180.000.000.0032.600N/AN/A
2017-04-1732.6032.6032.6032.60820N/A-19.80
2017-04-140.000.000.0031.800N/AN/A
2017-04-130.000.000.0031.800N/AN/A
2017-04-120.000.000.0031.800N/AN/A
2017-04-110.000.000.0031.800N/AN/A
2017-04-1031.8031.8031.8031.80300N/A-19.31
2017-04-070.000.000.0032.600N/AN/A
2017-04-060.000.000.0032.600N/AN/A
2017-04-0532.6032.6032.6032.60400N/A-19.80
2017-04-040.000.000.0033.600N/AN/A
2017-04-030.000.000.0033.600N/AN/A
2017-03-310.000.000.0033.600N/AN/A
2017-03-300.000.000.0033.600N/AN/A
2017-03-290.000.000.0033.600N/AN/A
2017-03-280.000.000.0033.600N/AN/A
2017-03-270.000.000.0033.600N/AN/A
2017-03-240.000.000.0033.600N/AN/A
2017-03-230.000.000.0033.600N/AN/A
2017-03-2233.6033.6033.6033.601007N/A-20.40
2017-03-2133.6033.6033.6033.601100N/A-20.40
2017-03-2033.6033.6033.6033.601560N/A-20.40
2017-03-1733.6033.6033.6033.60600N/A-20.40
2017-03-1633.6033.6033.6033.60240N/A-20.40
2017-03-150.000.000.0033.500N/AN/A
2017-03-140.000.000.0033.500N/AN/A
2017-03-1333.6033.6033.5033.501840N/A-20.34
2017-03-100.000.000.0033.500N/AN/A
2017-03-090.000.000.0033.500N/AN/A
2017-03-080.000.000.0033.500N/AN/A
2017-03-0733.6034.0033.5033.507000N/A-20.34
Get more Data

FINCERA INC Stock 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 Historical Prices: Past 5 years

Max Stock Price 34 Aug 25,2017
Min Stock Price 34 Aug 25,2017
Avg Stock Price 34

FINCERA INC Historical PE ratio: Past 5 years

Max PE Ratio 77.78 Jan 28,2015
Min PE Ratio 5.1 Apr 12,2013
Avg PE Ratio 40.33

FINCERA INC Historical PS ratio: Past 5 years

Max PS Ratio 12.96 Aug 09,2016
Min PS Ratio -20.4 Feb 13,2017
Avg PS Ratio -1.33

YUANF Industry Peers

Company Price Change (%)
Tcg Bdc Inc (CGBD)18.50.13 (0.7%)
Moneygram International (MGI)15.540.07 (0.45%)
Arrow Global Gp (ARWGF)4.410 (0%)
Pjt Partners (PJT)37.150.27 (0.72%)
Microfinancial (MFI)10.430.23 (2.25%)
Newstar Financial (NEWS)11.020.15 (1.34%)
Omega Commercial Finance (OCFN)00 (0%)