FINCERA INC Stock Price History, YUANF Historical Prices

Add to My Stocks
$22 $0 (0%) YUANF stock closing price Feb 16, 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 $2.55 on Apr 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-08 22 22 22 22 227 - 6.28
2018-02-05 24.5 24.5 24.5 24.5 1,000 - 6.99
2018-02-01 24.6 24.6 24.5 24.5 1,674 - 6.99
2018-01-31 24.5 24.5 24.5 24.5 200 - 6.99
2018-01-30 24.5 24.5 24.5 24.5 146 - 6.99
2018-01-29 25.5 24.5 24.5 24.5 210 - 6.99
2018-01-26 24.5 24.5 24.5 24.5 200 - -
2018-01-19 25 25 25 25 500 - -
2018-01-16 24.2 24.2 24.2 24.2 686 - -
2018-01-10 24 24 24 24 1,000 - -
2018-01-02 23.5 24 23.5 24 1,100 - -
2017-12-29 21.7 21.85 21.7 21.85 790 - -
2017-12-27 21.5 21.5 21.5 21.5 280 - -
2017-12-26 21 21 21 21 300 - -
2017-12-13 20.2 20.2 20.2 20.2 162 - -
2017-12-08 19.35 19.35 19.35 19.35 276 - -
2017-12-05 18.1 18.1 18.1 18.1 100 - -
2017-12-04 18 18 18 18 100 - -
2017-12-01 0 0 0 16.8 0 - -
2017-11-30 0 0 0 16.8 0 - -
2017-11-29 0 0 0 16.8 0 - -
2017-11-28 0 0 0 16.8 0 - -
2017-11-27 0 0 0 16.8 0 - -
2017-11-24 0 0 0 16.8 0 - -
2017-11-23 0 0 0 16.8 0 - -
2017-11-22 0 0 0 16.8 0 - -
2017-11-21 0 0 0 16.8 0 - -
2017-11-20 0 0 0 16.8 38 - -
2017-11-17 0 0 0 16.8 0 - -
2017-11-16 0 0 0 16.8 0 - -
2017-11-15 16.8 16.8 16.8 16.8 100 - -
2017-11-14 17.5 17.5 16.8 16.8 1,000 - -
2017-11-13 0 0 0 17 0 - -
2017-11-10 0 0 0 17 0 - -
2017-11-09 0 0 0 17 0 - -
2017-11-08 0 0 0 17 0 - -
2017-11-07 0 0 0 17 0 - -
2017-11-06 0 0 0 17 0 - -
2017-11-03 0 0 0 17 0 - -
2017-11-02 0 0 0 17 80 - -
2017-11-01 0 0 0 17 0 - -
2017-10-31 0 0 0 17 0 - -
2017-10-30 0 0 0 17 0 - -
2017-10-27 17 17 17 17 3,000 - 5.36
2017-10-26 0 0 0 17 0 - -
2017-10-25 17 17 17 17 2,000 - 5.36
2017-10-24 0 0 0 17 0 - -
2017-10-23 0 0 0 17 0 - -
2017-10-20 0 0 0 17 0 - -
2017-10-19 17 17 17 17 328 - -
2017-10-18 0 0 0 17 0 - -
2017-10-17 0 0 0 17 0 - -
2017-10-16 0 0 0 17 0 - -
2017-10-13 0 0 0 17 0 - -
2017-10-12 0 0 0 17 0 - -
2017-10-11 0 0 0 17 0 - -
2017-10-10 0 0 0 17 0 - -
2017-10-09 17 17 17 17 10,000 - -
2017-10-06 17.13 17.13 17.13 17.13 544 - -
2017-10-05 0 0 0 17 0 - -
2017-10-04 0 0 0 17 0 - -
2017-10-03 0 0 0 17 0 - -
2017-10-02 0 0 0 17 6 - -
2017-09-29 0 0 0 17 0 - -
2017-09-28 0 0 0 17 0 - -
2017-09-27 0 0 0 17 0 - -
2017-09-26 0 0 0 17 0 - -
2017-09-25 0 0 0 17 0 - -
2017-09-22 17 17 17 17 8,546 - -
2017-09-21 17 17 17 17 600 - -
2017-09-20 0 0 0 17 0 - -
2017-09-19 17 17 17 17 1,000 - -
2017-09-18 0 0 0 17 0 - -
2017-09-15 0 0 0 17 0 - -
2017-09-14 0 0 0 17 0 - -
2017-09-13 0 0 0 17 116 - -
2017-09-12 17 17 17 17 11,046 - 6.07
2017-09-11 17 17 17 17 2,190 - 6.07
2017-09-08 0 0 0 17 0 - -
2017-09-07 0 0 0 17 0 - -
2017-09-06 0 0 0 17 0 - -
2017-09-05 0 0 0 17 0 - -
2017-09-04 0 0 0 17 0 - -
2017-09-01 0 0 0 17 0 - -
2017-08-31 0 0 0 17 0 - -
2017-08-30 0 0 0 17 2 - -
2017-08-29 17 17 17 17 1,000 - 6.07
2017-08-28 0 0 0 17 0 - -
2017-08-25 0 0 0 17 10 - -
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 Price2.55Apr 12,2013
Avg Stock Price11.65

FINCERA INC Historical PE ratio: Past 5 years

Max PE Ratio77.78Jan 28,2015
Min PE Ratio5.1Apr 12,2013
Avg PE Ratio45

FINCERA INC Historical PS ratio: Past 5 years

Max PS Ratio12.96Aug 09,2016
Min PS Ratio-20.4Feb 13,2017
Avg PS Ratio-1.41

YUANF Industry Peers

Company Price Change (%)
Sun Hung Kai (SHGKY)3.10 (0%)
Tcg Bdc Inc (CGBD)18.10.24 (1.34%)
Ctt-correios (CTTPY)13.750 (0%)
Arrow Global Gp (ARWGF)5.670 (0%)
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 $22 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.