FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
8.58
-0.09 (-1.04%)
Jun 6, 2025, 4:00 PM - Market closed
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.67 | 8.67 | 8.52 | 8.58 | 8.58 | -1.04% | 232,733 |
| Jun 5, 2025 | 8.71 | 8.78 | 8.43 | 8.67 | 8.67 | 0.35% | 455,703 |
| Jun 4, 2025 | 8.50 | 8.77 | 8.50 | 8.64 | 8.64 | 2.61% | 641,536 |
| Jun 3, 2025 | 8.42 | 8.50 | 8.27 | 8.42 | 8.42 | 0.12% | 520,006 |
| Jun 2, 2025 | 8.40 | 8.47 | 8.31 | 8.41 | 8.41 | 0.60% | 513,307 |
| May 30, 2025 | 8.65 | 8.71 | 8.29 | 8.36 | 8.36 | -4.13% | 832,847 |
| May 29, 2025 | 8.70 | 8.78 | 8.65 | 8.72 | 8.72 | 1.40% | 870,249 |
| May 28, 2025 | 8.58 | 8.68 | 8.44 | 8.60 | 8.60 | -0.81% | 749,869 |
| May 27, 2025 | 8.49 | 8.69 | 8.36 | 8.67 | 8.67 | 0.70% | 980,531 |
| May 23, 2025 | 8.41 | 8.63 | 8.29 | 8.61 | 8.61 | 2.38% | 1,207,956 |
| May 22, 2025 | 8.60 | 8.71 | 8.38 | 8.41 | 8.41 | -2.10% | 741,605 |
| May 21, 2025 | 9.10 | 9.10 | 8.47 | 8.59 | 8.59 | -0.46% | 1,214,360 |
| May 20, 2025 | 8.91 | 9.03 | 8.54 | 8.63 | 8.63 | -2.04% | 922,612 |
| May 19, 2025 | 8.40 | 8.91 | 8.34 | 8.81 | 8.81 | 3.65% | 708,394 |
| May 16, 2025 | 8.47 | 8.64 | 8.45 | 8.50 | 8.50 | -0.47% | 466,659 |
| May 15, 2025 | 8.70 | 8.77 | 8.49 | 8.54 | 8.54 | -2.84% | 1,008,671 |
| May 14, 2025 | 8.91 | 9.01 | 8.76 | 8.79 | 8.79 | -0.57% | 398,998 |
| May 13, 2025 | 8.59 | 8.93 | 8.59 | 8.84 | 8.84 | 2.08% | 694,203 |
| May 12, 2025 | 8.67 | 8.79 | 8.49 | 8.66 | 8.66 | 4.34% | 492,153 |
| May 9, 2025 | 8.47 | 8.53 | 8.17 | 8.30 | 8.30 | -0.12% | 381,817 |
| May 8, 2025 | 8.40 | 8.47 | 8.17 | 8.31 | 8.31 | -0.60% | 477,670 |
| May 7, 2025 | 8.53 | 8.59 | 8.31 | 8.36 | 8.36 | -3.13% | 409,944 |
| May 6, 2025 | 8.33 | 8.72 | 8.33 | 8.63 | 8.63 | 2.37% | 1,145,994 |
| May 5, 2025 | 8.37 | 8.49 | 8.19 | 8.43 | 8.43 | 0.36% | 3,028,734 |
| May 2, 2025 | 8.21 | 8.49 | 8.19 | 8.40 | 8.40 | 5.13% | 666,318 |
| May 1, 2025 | 7.94 | 8.08 | 7.82 | 7.99 | 7.99 | 1.01% | 564,766 |
| Apr 30, 2025 | 7.94 | 8.00 | 7.71 | 7.91 | 7.91 | 0.64% | 731,978 |
| Apr 29, 2025 | 7.85 | 7.92 | 7.80 | 7.86 | 7.86 | 0.77% | 1,576,515 |
| Apr 28, 2025 | 7.69 | 7.88 | 7.69 | 7.80 | 7.80 | 1.43% | 512,411 |
| Apr 25, 2025 | 7.67 | 7.77 | 7.54 | 7.69 | 7.69 | -0.39% | 501,894 |
| Apr 24, 2025 | 7.56 | 7.80 | 7.42 | 7.72 | 7.72 | 1.18% | 974,947 |
| Apr 23, 2025 | 7.52 | 7.80 | 7.41 | 7.63 | 7.63 | 3.67% | 1,298,366 |
| Apr 22, 2025 | 7.21 | 7.44 | 7.12 | 7.36 | 7.36 | 4.69% | 962,569 |
| Apr 21, 2025 | 7.10 | 7.16 | 6.92 | 7.03 | 7.03 | -1.82% | 970,856 |
| Apr 17, 2025 | 7.30 | 7.33 | 7.05 | 7.16 | 7.16 | -0.69% | 1,434,412 |
| Apr 16, 2025 | 7.42 | 7.47 | 6.98 | 7.21 | 7.21 | -5.26% | 4,508,221 |
| Apr 15, 2025 | 7.95 | 8.01 | 7.54 | 7.61 | 7.33 | -4.40% | 1,763,348 |
| Apr 14, 2025 | 7.89 | 8.26 | 7.82 | 7.96 | 7.67 | 3.78% | 1,374,554 |
| Apr 11, 2025 | 8.18 | 8.21 | 7.36 | 7.67 | 7.39 | -4.72% | 2,610,668 |
| Apr 10, 2025 | 7.99 | 8.29 | 7.91 | 8.05 | 7.75 | 0.75% | 1,941,402 |
| Apr 9, 2025 | 8.02 | 8.10 | 7.27 | 7.99 | 7.69 | -1.36% | 2,295,772 |
| Apr 8, 2025 | 8.84 | 8.85 | 7.90 | 8.10 | 7.80 | -2.64% | 1,411,461 |
| Apr 7, 2025 | 8.23 | 8.82 | 7.85 | 8.32 | 8.01 | -4.91% | 1,393,173 |
| Apr 4, 2025 | 9.00 | 9.06 | 8.54 | 8.75 | 8.43 | -10.07% | 1,281,213 |
| Apr 3, 2025 | 9.60 | 9.81 | 9.54 | 9.73 | 9.37 | -2.41% | 1,213,932 |
| Apr 2, 2025 | 10.05 | 10.19 | 9.80 | 9.97 | 9.60 | -1.38% | 974,662 |
| Apr 1, 2025 | 9.67 | 10.12 | 9.63 | 10.11 | 9.74 | 4.98% | 797,445 |
| Mar 31, 2025 | 9.65 | 9.81 | 9.53 | 9.63 | 9.27 | -1.33% | 892,434 |
| Mar 28, 2025 | 10.22 | 10.30 | 9.69 | 9.76 | 9.40 | -6.69% | 1,199,698 |
| Mar 27, 2025 | 9.94 | 10.49 | 9.82 | 10.46 | 10.07 | 6.63% | 1,562,772 |