Skip to main content
FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
8.52
-0.10 (-1.16%)
At close: Feb 21, 2025, 4:00 PM
8.48
-0.04 (-0.47%)
After-hours: Feb 21, 2025, 7:58 PM EST

FinVolution Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.698.708.458.528.52-1.16%1,106,707
Feb 20, 20258.588.688.428.628.621.65%1,132,286
Feb 19, 20258.458.558.288.488.480.12%792,353
Feb 18, 20258.498.568.278.478.471.19%1,182,326
Feb 14, 20258.608.788.358.378.370.48%1,154,447
Feb 13, 20258.048.358.018.338.333.35%860,701
Feb 12, 20257.948.177.858.068.061.77%1,149,724
Feb 11, 20258.158.157.837.927.92-4.12%1,179,733
Feb 10, 20258.308.348.118.268.26-0.36%996,676
Feb 7, 20258.088.308.088.298.293.88%1,216,822
Feb 6, 20257.928.087.907.987.982.31%1,523,193
Feb 5, 20257.707.857.707.807.801.17%965,898
Feb 4, 20257.647.807.627.717.712.53%629,878
Feb 3, 20257.457.597.117.527.52-1.57%726,555
Jan 31, 20257.907.907.607.647.64-2.80%779,690
Jan 30, 20257.697.977.697.867.862.88%1,032,728
Jan 29, 20257.767.817.577.647.64-1.29%798,023
Jan 28, 20257.597.767.547.747.742.11%701,202
Jan 27, 20257.587.707.547.587.58-1.04%497,764
Jan 24, 20257.387.687.357.667.664.36%1,171,305
Jan 23, 20257.397.527.307.347.34-698,798
Jan 22, 20257.257.347.117.347.341.66%1,089,057
Jan 21, 20257.097.237.007.227.222.85%1,140,702
Jan 17, 20256.987.076.927.027.020.57%681,893
Jan 16, 20257.007.066.916.986.98-0.29%340,108
Jan 15, 20257.047.126.987.007.00-717,167
Jan 14, 20256.817.006.777.007.003.70%719,324
Jan 13, 20256.756.976.606.756.750.15%742,573
Jan 10, 20256.636.816.636.746.741.35%801,787
Jan 8, 20256.606.666.546.656.65-1,042,061
Jan 7, 20256.586.786.456.656.651.06%933,869
Jan 6, 20257.007.016.576.586.58-4.78%800,713
Jan 3, 20256.857.026.806.916.911.92%458,492
Jan 2, 20256.756.806.706.786.78-0.15%368,389
Dec 31, 20246.836.886.786.796.79-0.15%350,368
Dec 30, 20246.826.886.776.806.80-0.87%321,855
Dec 27, 20246.986.986.796.866.86-2.28%266,541
Dec 26, 20246.957.046.917.027.021.15%414,480
Dec 24, 20246.896.956.846.946.941.02%171,355
Dec 23, 20246.846.896.726.876.871.33%379,674
Dec 20, 20246.726.846.726.786.78-0.29%352,906
Dec 19, 20246.816.896.746.806.80-0.15%469,813
Dec 18, 20247.007.156.776.816.81-2.01%812,914
Dec 17, 20246.877.046.836.956.951.16%1,184,114
Dec 16, 20246.756.956.686.876.871.03%748,521
Dec 13, 20246.806.876.766.806.80-1.02%929,442
Dec 12, 20246.706.946.676.876.870.73%578,863
Dec 11, 20246.956.956.786.826.82-1.87%906,415
Dec 10, 20246.887.026.656.956.95-2.52%660,242
Dec 9, 20247.207.297.107.137.132.00%776,719
Dec 6, 20247.007.046.926.996.991.60%425,758
Dec 5, 20246.907.156.846.886.88-1,150,189
Dec 4, 20246.806.906.796.886.880.29%701,841
Dec 3, 20246.736.896.686.866.861.93%913,622
Dec 2, 20246.987.026.656.736.73-3.58%949,991
Nov 29, 20246.707.076.686.986.985.28%1,692,782
Nov 27, 20246.316.716.276.636.635.57%2,084,549
Nov 26, 20246.256.366.156.286.280.64%619,704
Nov 25, 20246.186.266.156.246.240.97%705,177
Nov 22, 20246.226.396.166.186.18-1.75%714,804
Nov 21, 20246.256.386.216.296.29-0.16%498,862
Nov 20, 20246.256.326.186.306.301.12%416,120
Nov 19, 20246.266.376.046.236.233.32%447,861
Nov 18, 20245.996.175.976.036.031.52%1,454,880
Nov 15, 20245.856.015.855.945.942.06%559,647
Nov 14, 20245.935.995.815.825.82-2.02%270,057
Nov 13, 20246.016.055.925.945.94-0.83%393,888
Nov 12, 20246.096.095.945.995.99-2.92%393,095
Nov 11, 20246.006.195.976.176.172.66%358,600
Nov 8, 20246.236.265.996.016.01-4.60%287,039
Nov 7, 20246.326.396.286.306.300.80%307,305
Nov 6, 20246.186.306.156.256.25-314,368
Nov 5, 20246.186.306.156.256.252.46%431,269
Nov 4, 20245.986.135.946.106.102.69%347,809
Nov 1, 20246.066.075.945.945.94-1.98%321,021
Oct 31, 20246.006.085.976.066.061.00%320,177
Oct 30, 20246.046.175.976.006.00-1.32%395,397
Oct 29, 20246.196.206.076.086.08-1.62%275,760
Oct 28, 20246.116.276.086.186.181.64%323,894
Oct 25, 20246.076.166.026.086.080.50%340,156
Oct 24, 20246.056.116.016.056.050.17%398,540
Oct 23, 20246.356.415.966.046.04-3.82%493,420
Oct 22, 20246.076.356.076.286.283.80%824,097
Oct 21, 20245.986.085.936.056.050.17%352,516
Oct 18, 20245.916.045.886.046.045.23%547,021
Oct 17, 20245.805.895.725.745.74-1.71%463,243
Oct 16, 20245.855.915.775.845.840.86%730,470
Oct 15, 20246.046.045.725.795.79-6.16%1,431,246
Oct 14, 20246.316.326.166.176.17-2.37%510,049
Oct 11, 20246.166.416.086.326.322.93%653,257
Oct 10, 20246.326.416.096.146.14-2.23%851,975
Oct 9, 20246.426.426.116.286.28-2.33%1,360,868
Oct 8, 20246.386.596.276.436.43-4.74%1,163,618
Oct 7, 20247.227.246.516.756.75-4.80%1,607,413
Oct 4, 20246.937.096.917.097.093.81%1,057,505
Oct 3, 20246.656.896.606.836.830.15%2,224,519
Oct 2, 20246.606.846.496.826.827.06%1,704,552
Oct 1, 20246.126.376.046.376.373.07%2,255,459
Sep 30, 20246.206.456.116.186.182.66%1,345,282
Sep 27, 20245.926.085.926.026.021.69%1,727,356