FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
9.84
-0.29 (-2.86%)
At close: Jul 18, 2025, 4:00 PM
9.90
+0.06 (0.61%)
After-hours: Jul 18, 2025, 7:45 PM EDT
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 10.05 | 10.32 | 10.00 | 10.03 | 10.03 | 0.40% | 1,562,508 |
| Jul 7, 2025 | 9.86 | 10.34 | 9.84 | 9.99 | 9.99 | 1.52% | 1,997,627 |
| Jul 3, 2025 | 9.64 | 9.85 | 9.43 | 9.84 | 9.84 | 3.47% | 1,063,707 |
| Jul 2, 2025 | 9.26 | 9.62 | 9.14 | 9.51 | 9.51 | 3.15% | 1,116,092 |
| Jul 1, 2025 | 9.47 | 9.54 | 9.17 | 9.22 | 9.22 | -2.74% | 1,289,385 |
| Jun 30, 2025 | 9.62 | 9.69 | 9.35 | 9.48 | 9.48 | -0.63% | 1,149,727 |
| Jun 27, 2025 | 9.61 | 9.61 | 9.44 | 9.54 | 9.54 | 0.10% | 726,388 |
| Jun 26, 2025 | 9.73 | 9.75 | 9.51 | 9.53 | 9.53 | -2.46% | 815,380 |
| Jun 25, 2025 | 9.95 | 9.98 | 9.66 | 9.77 | 9.77 | -0.31% | 1,496,757 |
| Jun 24, 2025 | 9.60 | 9.98 | 9.50 | 9.80 | 9.80 | 4.26% | 2,340,057 |
| Jun 23, 2025 | 9.24 | 9.53 | 9.10 | 9.40 | 9.40 | 1.62% | 2,514,068 |
| Jun 20, 2025 | 9.63 | 9.75 | 9.18 | 9.25 | 9.25 | -2.73% | 15,386,862 |
| Jun 18, 2025 | 9.45 | 9.60 | 9.40 | 9.51 | 9.51 | 2.70% | 1,551,423 |
| Jun 17, 2025 | 8.93 | 9.30 | 8.88 | 9.26 | 9.26 | 3.23% | 1,960,457 |
| Jun 16, 2025 | 8.95 | 9.16 | 8.89 | 8.97 | 8.97 | 3.10% | 1,003,897 |
| Jun 13, 2025 | 8.71 | 8.85 | 8.68 | 8.70 | 8.70 | -2.36% | 429,591 |
| Jun 12, 2025 | 8.83 | 8.99 | 8.76 | 8.91 | 8.91 | 0.45% | 521,139 |
| Jun 11, 2025 | 8.65 | 8.93 | 8.65 | 8.87 | 8.87 | 3.14% | 540,799 |
| Jun 10, 2025 | 8.70 | 8.83 | 8.59 | 8.60 | 8.60 | -1.49% | 345,610 |
| Jun 9, 2025 | 8.65 | 8.85 | 8.63 | 8.73 | 8.73 | 1.75% | 409,715 |
| 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 |