FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
7.98
+0.34 (4.45%)
Sep 17, 2025, 2:36 PM EDT - Market open
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.71 | 8.05 | 7.71 | 7.98 | - | 4.45% | 1,079,918 |
| Sep 16, 2025 | 7.74 | 7.81 | 7.55 | 7.64 | 7.64 | -0.91% | 1,267,798 |
| Sep 15, 2025 | 7.55 | 7.74 | 7.52 | 7.71 | 7.71 | 3.07% | 2,444,988 |
| Sep 12, 2025 | 7.71 | 7.73 | 7.47 | 7.48 | 7.48 | -2.98% | 1,694,900 |
| Sep 11, 2025 | 7.64 | 7.77 | 7.57 | 7.71 | 7.71 | 0.92% | 978,057 |
| Sep 10, 2025 | 7.84 | 7.87 | 7.60 | 7.64 | 7.64 | -2.43% | 1,162,577 |
| Sep 9, 2025 | 7.88 | 8.03 | 7.75 | 7.83 | 7.83 | 0.77% | 1,371,975 |
| Sep 8, 2025 | 7.96 | 7.97 | 7.74 | 7.77 | 7.77 | -1.77% | 1,830,663 |
| Sep 5, 2025 | 7.86 | 7.99 | 7.84 | 7.91 | 7.91 | 1.67% | 1,909,060 |
| Sep 4, 2025 | 7.94 | 7.98 | 7.74 | 7.78 | 7.78 | -3.23% | 1,814,321 |
| Sep 3, 2025 | 8.16 | 8.22 | 7.87 | 8.04 | 8.04 | -2.19% | 2,054,302 |
| Sep 2, 2025 | 8.20 | 8.29 | 8.02 | 8.22 | 8.22 | -0.36% | 1,867,652 |
| Aug 29, 2025 | 8.34 | 8.40 | 8.22 | 8.25 | 8.25 | -1.20% | 2,034,055 |
| Aug 28, 2025 | 8.65 | 8.69 | 8.32 | 8.35 | 8.35 | -2.45% | 2,624,749 |
| Aug 27, 2025 | 8.79 | 8.79 | 8.46 | 8.56 | 8.56 | -3.60% | 4,191,910 |
| Aug 26, 2025 | 9.23 | 9.26 | 8.86 | 8.88 | 8.88 | -4.82% | 3,889,238 |
| Aug 25, 2025 | 9.45 | 9.73 | 9.30 | 9.33 | 9.33 | -1.06% | 3,008,113 |
| Aug 22, 2025 | 9.11 | 9.68 | 9.09 | 9.43 | 9.43 | 3.29% | 3,610,677 |
| Aug 21, 2025 | 8.55 | 9.17 | 8.40 | 9.13 | 9.13 | 5.55% | 3,256,127 |
| Aug 20, 2025 | 8.79 | 8.88 | 8.41 | 8.65 | 8.65 | -1.59% | 2,524,676 |
| Aug 19, 2025 | 9.10 | 9.14 | 8.75 | 8.79 | 8.79 | -2.44% | 3,693,229 |
| Aug 18, 2025 | 9.42 | 9.49 | 8.97 | 9.01 | 9.01 | -3.43% | 2,089,940 |
| Aug 15, 2025 | 9.15 | 9.37 | 9.14 | 9.33 | 9.33 | 5.78% | 1,725,651 |
| Aug 14, 2025 | 8.92 | 9.03 | 8.81 | 8.82 | 8.82 | -2.43% | 1,766,257 |
| Aug 13, 2025 | 9.18 | 9.25 | 8.95 | 9.04 | 9.04 | -0.77% | 1,183,574 |
| Aug 12, 2025 | 9.08 | 9.28 | 9.00 | 9.11 | 9.11 | 1.67% | 1,037,462 |
| Aug 11, 2025 | 9.20 | 9.26 | 8.83 | 8.96 | 8.96 | -2.93% | 1,289,235 |
| Aug 8, 2025 | 9.02 | 9.26 | 8.93 | 9.23 | 9.23 | 3.36% | 1,448,360 |
| Aug 7, 2025 | 8.89 | 9.12 | 8.73 | 8.93 | 8.93 | 4.57% | 2,188,785 |
| Aug 6, 2025 | 8.57 | 8.62 | 8.40 | 8.54 | 8.54 | 0.71% | 703,343 |
| Aug 5, 2025 | 8.44 | 8.49 | 8.31 | 8.48 | 8.48 | 1.80% | 2,449,740 |
| Aug 4, 2025 | 8.34 | 8.40 | 8.16 | 8.33 | 8.33 | 1.09% | 924,291 |
| Aug 1, 2025 | 8.53 | 8.53 | 8.20 | 8.24 | 8.24 | -4.07% | 1,653,960 |
| Jul 31, 2025 | 8.56 | 8.77 | 8.35 | 8.59 | 8.59 | 0.23% | 2,929,881 |
| Jul 30, 2025 | 8.76 | 8.89 | 8.56 | 8.57 | 8.57 | -1.83% | 1,558,758 |
| Jul 29, 2025 | 8.89 | 8.97 | 8.60 | 8.73 | 8.73 | -1.47% | 2,080,021 |
| Jul 28, 2025 | 9.06 | 9.09 | 8.69 | 8.86 | 8.86 | -0.89% | 1,299,352 |
| Jul 25, 2025 | 9.25 | 9.25 | 8.63 | 8.94 | 8.94 | -5.10% | 3,539,754 |
| Jul 24, 2025 | 9.90 | 9.90 | 9.37 | 9.42 | 9.42 | -4.17% | 1,934,558 |
| Jul 23, 2025 | 9.94 | 10.04 | 9.79 | 9.83 | 9.83 | 0.41% | 1,234,634 |
| Jul 22, 2025 | 9.95 | 10.01 | 9.63 | 9.79 | 9.79 | -2.10% | 1,209,302 |
| Jul 21, 2025 | 9.91 | 10.09 | 9.71 | 10.00 | 10.00 | 1.63% | 1,670,703 |
| Jul 18, 2025 | 10.14 | 10.17 | 9.82 | 9.84 | 9.84 | -2.86% | 1,377,344 |
| Jul 17, 2025 | 10.38 | 10.38 | 10.05 | 10.13 | 10.13 | 0.80% | 1,871,233 |
| Jul 16, 2025 | 10.55 | 10.66 | 10.05 | 10.05 | 10.05 | -5.19% | 1,766,028 |
| Jul 15, 2025 | 10.67 | 10.75 | 10.55 | 10.60 | 10.60 | 0.09% | 1,021,643 |
| Jul 14, 2025 | 10.80 | 10.90 | 10.53 | 10.59 | 10.59 | -0.09% | 2,685,500 |
| Jul 11, 2025 | 10.38 | 10.87 | 10.35 | 10.60 | 10.60 | 2.81% | 2,304,066 |
| Jul 10, 2025 | 9.98 | 10.37 | 9.96 | 10.31 | 10.31 | 4.04% | 1,612,261 |
| Jul 9, 2025 | 10.19 | 10.31 | 9.63 | 9.91 | 9.91 | -1.20% | 1,777,497 |