FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
7.32
+0.10 (1.32%)
Jan 22, 2025, 3:55 PM EST - Market open
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 7.09 | 7.23 | 7.00 | 7.22 | 7.22 | 2.85% | 1,140,702 |
| Jan 17, 2025 | 6.98 | 7.07 | 6.92 | 7.02 | 7.02 | 0.57% | 681,893 |
| Jan 16, 2025 | 7.00 | 7.06 | 6.91 | 6.98 | 6.98 | -0.29% | 340,108 |
| Jan 15, 2025 | 7.04 | 7.12 | 6.98 | 7.00 | 7.00 | - | 717,167 |
| Jan 14, 2025 | 6.81 | 7.00 | 6.77 | 7.00 | 7.00 | 3.70% | 719,324 |
| Jan 13, 2025 | 6.75 | 6.97 | 6.60 | 6.75 | 6.75 | 0.15% | 742,573 |
| Jan 10, 2025 | 6.63 | 6.81 | 6.63 | 6.74 | 6.74 | 1.35% | 801,787 |
| Jan 8, 2025 | 6.60 | 6.66 | 6.54 | 6.65 | 6.65 | - | 1,042,061 |
| Jan 7, 2025 | 6.58 | 6.78 | 6.45 | 6.65 | 6.65 | 1.06% | 933,869 |
| Jan 6, 2025 | 7.00 | 7.01 | 6.57 | 6.58 | 6.58 | -4.78% | 800,713 |
| Jan 3, 2025 | 6.85 | 7.02 | 6.80 | 6.91 | 6.91 | 1.92% | 458,492 |
| Jan 2, 2025 | 6.75 | 6.80 | 6.70 | 6.78 | 6.78 | -0.15% | 368,389 |
| Dec 31, 2024 | 6.83 | 6.88 | 6.78 | 6.79 | 6.79 | -0.15% | 350,368 |
| Dec 30, 2024 | 6.82 | 6.88 | 6.77 | 6.80 | 6.80 | -0.87% | 321,855 |
| Dec 27, 2024 | 6.98 | 6.98 | 6.79 | 6.86 | 6.86 | -2.28% | 266,541 |
| Dec 26, 2024 | 6.95 | 7.04 | 6.91 | 7.02 | 7.02 | 1.15% | 414,480 |
| Dec 24, 2024 | 6.89 | 6.95 | 6.84 | 6.94 | 6.94 | 1.02% | 171,355 |
| Dec 23, 2024 | 6.84 | 6.89 | 6.72 | 6.87 | 6.87 | 1.33% | 379,674 |
| Dec 20, 2024 | 6.72 | 6.84 | 6.72 | 6.78 | 6.78 | -0.29% | 352,906 |
| Dec 19, 2024 | 6.81 | 6.89 | 6.74 | 6.80 | 6.80 | -0.15% | 469,813 |
| Dec 18, 2024 | 7.00 | 7.15 | 6.77 | 6.81 | 6.81 | -2.01% | 812,914 |
| Dec 17, 2024 | 6.87 | 7.04 | 6.83 | 6.95 | 6.95 | 1.16% | 1,184,114 |
| Dec 16, 2024 | 6.75 | 6.95 | 6.68 | 6.87 | 6.87 | 1.03% | 748,521 |
| Dec 13, 2024 | 6.80 | 6.87 | 6.76 | 6.80 | 6.80 | -1.02% | 929,442 |
| Dec 12, 2024 | 6.70 | 6.94 | 6.67 | 6.87 | 6.87 | 0.73% | 578,863 |
| Dec 11, 2024 | 6.95 | 6.95 | 6.78 | 6.82 | 6.82 | -1.87% | 906,415 |
| Dec 10, 2024 | 6.88 | 7.02 | 6.65 | 6.95 | 6.95 | -2.52% | 660,242 |
| Dec 9, 2024 | 7.20 | 7.29 | 7.10 | 7.13 | 7.13 | 2.00% | 776,719 |
| Dec 6, 2024 | 7.00 | 7.04 | 6.92 | 6.99 | 6.99 | 1.60% | 425,758 |
| Dec 5, 2024 | 6.90 | 7.15 | 6.84 | 6.88 | 6.88 | - | 1,150,189 |
| Dec 4, 2024 | 6.80 | 6.90 | 6.79 | 6.88 | 6.88 | 0.29% | 701,841 |
| Dec 3, 2024 | 6.73 | 6.89 | 6.68 | 6.86 | 6.86 | 1.93% | 913,622 |
| Dec 2, 2024 | 6.98 | 7.02 | 6.65 | 6.73 | 6.73 | -3.58% | 949,991 |
| Nov 29, 2024 | 6.70 | 7.07 | 6.68 | 6.98 | 6.98 | 5.28% | 1,692,782 |
| Nov 27, 2024 | 6.31 | 6.71 | 6.27 | 6.63 | 6.63 | 5.57% | 2,084,549 |
| Nov 26, 2024 | 6.25 | 6.36 | 6.15 | 6.28 | 6.28 | 0.64% | 619,704 |
| Nov 25, 2024 | 6.18 | 6.26 | 6.15 | 6.24 | 6.24 | 0.97% | 705,177 |
| Nov 22, 2024 | 6.22 | 6.39 | 6.16 | 6.18 | 6.18 | -1.75% | 714,804 |
| Nov 21, 2024 | 6.25 | 6.38 | 6.21 | 6.29 | 6.29 | -0.16% | 498,862 |
| Nov 20, 2024 | 6.25 | 6.32 | 6.18 | 6.30 | 6.30 | 1.12% | 416,120 |
| Nov 19, 2024 | 6.26 | 6.37 | 6.04 | 6.23 | 6.23 | 3.32% | 447,861 |
| Nov 18, 2024 | 5.99 | 6.17 | 5.97 | 6.03 | 6.03 | 1.52% | 1,454,880 |
| Nov 15, 2024 | 5.85 | 6.01 | 5.85 | 5.94 | 5.94 | 2.06% | 559,647 |
| Nov 14, 2024 | 5.93 | 5.99 | 5.81 | 5.82 | 5.82 | -2.02% | 270,057 |
| Nov 13, 2024 | 6.01 | 6.05 | 5.92 | 5.94 | 5.94 | -0.83% | 393,888 |
| Nov 12, 2024 | 6.09 | 6.09 | 5.94 | 5.99 | 5.99 | -2.92% | 393,095 |
| Nov 11, 2024 | 6.00 | 6.19 | 5.97 | 6.17 | 6.17 | 2.66% | 358,600 |
| Nov 8, 2024 | 6.23 | 6.26 | 5.99 | 6.01 | 6.01 | -4.60% | 287,039 |
| Nov 7, 2024 | 6.32 | 6.39 | 6.28 | 6.30 | 6.30 | 0.80% | 307,305 |
| Nov 6, 2024 | 6.18 | 6.30 | 6.15 | 6.25 | 6.25 | - | 314,368 |
| Nov 5, 2024 | 6.18 | 6.30 | 6.15 | 6.25 | 6.25 | 2.46% | 431,269 |
| Nov 4, 2024 | 5.98 | 6.13 | 5.94 | 6.10 | 6.10 | 2.69% | 347,809 |
| Nov 1, 2024 | 6.06 | 6.07 | 5.94 | 5.94 | 5.94 | -1.98% | 321,021 |
| Oct 31, 2024 | 6.00 | 6.08 | 5.97 | 6.06 | 6.06 | 1.00% | 320,177 |
| Oct 30, 2024 | 6.04 | 6.17 | 5.97 | 6.00 | 6.00 | -1.32% | 395,397 |
| Oct 29, 2024 | 6.19 | 6.20 | 6.07 | 6.08 | 6.08 | -1.62% | 275,760 |
| Oct 28, 2024 | 6.11 | 6.27 | 6.08 | 6.18 | 6.18 | 1.64% | 323,894 |
| Oct 25, 2024 | 6.07 | 6.16 | 6.02 | 6.08 | 6.08 | 0.50% | 340,156 |
| Oct 24, 2024 | 6.05 | 6.11 | 6.01 | 6.05 | 6.05 | 0.17% | 398,540 |
| Oct 23, 2024 | 6.35 | 6.41 | 5.96 | 6.04 | 6.04 | -3.82% | 493,420 |
| Oct 22, 2024 | 6.07 | 6.35 | 6.07 | 6.28 | 6.28 | 3.80% | 824,097 |
| Oct 21, 2024 | 5.98 | 6.08 | 5.93 | 6.05 | 6.05 | 0.17% | 352,516 |
| Oct 18, 2024 | 5.91 | 6.04 | 5.88 | 6.04 | 6.04 | 5.23% | 547,021 |
| Oct 17, 2024 | 5.80 | 5.89 | 5.72 | 5.74 | 5.74 | -1.71% | 463,243 |
| Oct 16, 2024 | 5.85 | 5.91 | 5.77 | 5.84 | 5.84 | 0.86% | 730,470 |
| Oct 15, 2024 | 6.04 | 6.04 | 5.72 | 5.79 | 5.79 | -6.16% | 1,431,246 |
| Oct 14, 2024 | 6.31 | 6.32 | 6.16 | 6.17 | 6.17 | -2.37% | 510,049 |
| Oct 11, 2024 | 6.16 | 6.41 | 6.08 | 6.32 | 6.32 | 2.93% | 653,257 |
| Oct 10, 2024 | 6.32 | 6.41 | 6.09 | 6.14 | 6.14 | -2.23% | 851,975 |
| Oct 9, 2024 | 6.42 | 6.42 | 6.11 | 6.28 | 6.28 | -2.33% | 1,360,868 |
| Oct 8, 2024 | 6.38 | 6.59 | 6.27 | 6.43 | 6.43 | -4.74% | 1,163,618 |
| Oct 7, 2024 | 7.22 | 7.24 | 6.51 | 6.75 | 6.75 | -4.80% | 1,607,413 |
| Oct 4, 2024 | 6.93 | 7.09 | 6.91 | 7.09 | 7.09 | 3.81% | 1,057,505 |
| Oct 3, 2024 | 6.65 | 6.89 | 6.60 | 6.83 | 6.83 | 0.15% | 2,224,519 |
| Oct 2, 2024 | 6.60 | 6.84 | 6.49 | 6.82 | 6.82 | 7.06% | 1,704,552 |
| Oct 1, 2024 | 6.12 | 6.37 | 6.04 | 6.37 | 6.37 | 3.07% | 2,255,459 |
| Sep 30, 2024 | 6.20 | 6.45 | 6.11 | 6.18 | 6.18 | 2.66% | 1,345,282 |
| Sep 27, 2024 | 5.92 | 6.08 | 5.92 | 6.02 | 6.02 | 1.69% | 1,727,356 |
| Sep 26, 2024 | 5.85 | 5.95 | 5.82 | 5.92 | 5.92 | 4.41% | 1,480,645 |
| Sep 25, 2024 | 5.60 | 5.73 | 5.58 | 5.67 | 5.67 | 0.35% | 722,912 |
| Sep 24, 2024 | 5.53 | 5.70 | 5.53 | 5.65 | 5.65 | 3.48% | 851,459 |
| Sep 23, 2024 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | 0.55% | 789,759 |
| Sep 20, 2024 | 5.44 | 5.46 | 5.39 | 5.43 | 5.43 | -0.37% | 1,146,694 |
| Sep 19, 2024 | 5.43 | 5.49 | 5.40 | 5.45 | 5.45 | 1.68% | 625,067 |
| Sep 18, 2024 | 5.39 | 5.44 | 5.33 | 5.36 | 5.36 | -0.37% | 535,890 |
| Sep 17, 2024 | 5.33 | 5.44 | 5.29 | 5.38 | 5.38 | 0.94% | 734,187 |
| Sep 16, 2024 | 5.33 | 5.44 | 5.31 | 5.33 | 5.33 | 0.57% | 482,153 |
| Sep 13, 2024 | 5.22 | 5.32 | 5.19 | 5.30 | 5.30 | 1.92% | 528,488 |
| Sep 12, 2024 | 5.27 | 5.28 | 5.20 | 5.20 | 5.20 | -1.14% | 354,812 |
| Sep 11, 2024 | 5.20 | 5.30 | 5.19 | 5.26 | 5.26 | 1.35% | 377,185 |
| Sep 10, 2024 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | -1.14% | 332,473 |
| Sep 9, 2024 | 5.18 | 5.29 | 5.15 | 5.25 | 5.25 | 1.16% | 471,883 |
| Sep 6, 2024 | 5.19 | 5.21 | 5.14 | 5.19 | 5.19 | -0.38% | 374,138 |
| Sep 5, 2024 | 5.23 | 5.24 | 5.17 | 5.21 | 5.21 | -0.57% | 425,312 |
| Sep 4, 2024 | 5.27 | 5.30 | 5.19 | 5.24 | 5.24 | -0.38% | 329,604 |
| Sep 3, 2024 | 5.25 | 5.28 | 5.18 | 5.26 | 5.26 | -0.75% | 478,457 |
| Aug 30, 2024 | 5.31 | 5.31 | 5.22 | 5.30 | 5.30 | 0.19% | 1,049,064 |
| Aug 29, 2024 | 5.19 | 5.35 | 5.18 | 5.29 | 5.29 | 2.12% | 449,021 |
| Aug 28, 2024 | 5.30 | 5.31 | 5.16 | 5.18 | 5.18 | -2.81% | 465,552 |
| Aug 27, 2024 | 5.34 | 5.39 | 5.31 | 5.33 | 5.33 | -0.19% | 498,345 |