FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
5.94
-0.12 (-1.98%)
Nov 1, 2024, 4:00 PM EDT - Market closed
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 5.25 | 5.39 | 5.23 | 5.34 | 5.34 | 0.38% | 677,490 |
| Aug 23, 2024 | 5.50 | 5.52 | 5.19 | 5.32 | 5.32 | -4.83% | 1,177,053 |
| Aug 22, 2024 | 5.52 | 5.65 | 5.46 | 5.59 | 5.59 | 1.64% | 562,013 |
| Aug 21, 2024 | 5.56 | 5.70 | 5.34 | 5.50 | 5.50 | -3.51% | 726,311 |
| Aug 20, 2024 | 5.75 | 5.80 | 5.68 | 5.70 | 5.70 | -1.55% | 605,747 |
| Aug 19, 2024 | 5.68 | 5.80 | 5.65 | 5.79 | 5.79 | 1.58% | 628,876 |
| Aug 16, 2024 | 5.62 | 5.71 | 5.61 | 5.70 | 5.70 | 1.60% | 419,333 |
| Aug 15, 2024 | 5.67 | 5.69 | 5.60 | 5.61 | 5.61 | -0.18% | 345,587 |
| Aug 14, 2024 | 5.56 | 5.66 | 5.55 | 5.62 | 5.62 | 1.26% | 466,111 |
| Aug 13, 2024 | 5.54 | 5.58 | 5.47 | 5.55 | 5.55 | 0.18% | 319,173 |
| Aug 12, 2024 | 5.48 | 5.57 | 5.44 | 5.54 | 5.54 | 1.47% | 330,444 |
| Aug 9, 2024 | 5.51 | 5.52 | 5.40 | 5.46 | 5.46 | -0.73% | 273,600 |
| Aug 8, 2024 | 5.37 | 5.55 | 5.34 | 5.50 | 5.50 | 3.19% | 646,384 |
| Aug 7, 2024 | 5.50 | 5.55 | 5.32 | 5.33 | 5.33 | -1.66% | 363,507 |
| Aug 6, 2024 | 5.26 | 5.48 | 5.26 | 5.42 | 5.42 | 2.65% | 504,558 |
| Aug 5, 2024 | 5.04 | 5.31 | 4.98 | 5.28 | 5.28 | 0.38% | 720,485 |
| Aug 2, 2024 | 5.37 | 5.37 | 5.25 | 5.26 | 5.26 | -2.23% | 465,881 |
| Aug 1, 2024 | 5.60 | 5.64 | 5.32 | 5.38 | 5.38 | -3.58% | 658,712 |
| Jul 31, 2024 | 5.50 | 5.67 | 5.40 | 5.58 | 5.58 | 2.01% | 1,422,592 |
| Jul 30, 2024 | 5.46 | 5.48 | 5.37 | 5.47 | 5.47 | 0.37% | 518,948 |
| Jul 29, 2024 | 5.44 | 5.51 | 5.34 | 5.45 | 5.45 | 0.74% | 1,406,721 |
| Jul 26, 2024 | 5.21 | 5.47 | 5.19 | 5.41 | 5.41 | 4.04% | 769,720 |
| Jul 25, 2024 | 5.08 | 5.28 | 5.08 | 5.20 | 5.20 | 2.56% | 675,323 |
| Jul 24, 2024 | 5.05 | 5.12 | 5.01 | 5.07 | 5.07 | 0.40% | 544,103 |
| Jul 23, 2024 | 5.04 | 5.07 | 5.00 | 5.05 | 5.05 | - | 340,123 |
| Jul 22, 2024 | 5.03 | 5.06 | 5.02 | 5.05 | 5.05 | 1.00% | 467,348 |
| Jul 19, 2024 | 4.96 | 5.04 | 4.93 | 5.00 | 5.00 | 0.81% | 414,831 |
| Jul 18, 2024 | 4.99 | 5.07 | 4.95 | 4.96 | 4.96 | -0.20% | 539,073 |
| Jul 17, 2024 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | -0.80% | 158,169 |
| Jul 16, 2024 | 4.97 | 5.03 | 4.97 | 5.01 | 5.01 | 0.80% | 273,737 |
| Jul 15, 2024 | 5.04 | 5.04 | 4.94 | 4.97 | 4.97 | -1.00% | 171,318 |
| Jul 12, 2024 | 5.05 | 5.08 | 5.01 | 5.02 | 5.02 | - | 272,327 |
| Jul 11, 2024 | 4.98 | 5.12 | 4.96 | 5.02 | 5.02 | 2.24% | 984,703 |
| Jul 10, 2024 | 4.92 | 5.01 | 4.90 | 4.91 | 4.91 | 0.20% | 719,370 |
| Jul 9, 2024 | 4.81 | 4.91 | 4.77 | 4.90 | 4.90 | 2.30% | 1,004,762 |
| Jul 8, 2024 | 4.82 | 4.88 | 4.78 | 4.79 | 4.79 | -1.44% | 410,177 |
| Jul 5, 2024 | 4.87 | 4.90 | 4.82 | 4.86 | 4.86 | - | 452,757 |
| Jul 3, 2024 | 4.88 | 4.99 | 4.84 | 4.86 | 4.86 | 0.41% | 631,914 |
| Jul 2, 2024 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 0.83% | 459,279 |
| Jul 1, 2024 | 4.79 | 4.90 | 4.78 | 4.80 | 4.80 | 0.63% | 626,080 |
| Jun 28, 2024 | 4.68 | 4.78 | 4.64 | 4.77 | 4.77 | 2.80% | 841,246 |
| Jun 27, 2024 | 4.74 | 4.75 | 4.63 | 4.64 | 4.64 | -2.73% | 907,720 |
| Jun 26, 2024 | 4.77 | 4.80 | 4.75 | 4.77 | 4.77 | 0.21% | 555,516 |
| Jun 25, 2024 | 4.75 | 4.80 | 4.73 | 4.76 | 4.76 | -0.63% | 535,415 |
| Jun 24, 2024 | 4.81 | 4.84 | 4.77 | 4.79 | 4.79 | -0.21% | 657,709 |
| Jun 21, 2024 | 4.78 | 4.83 | 4.77 | 4.80 | 4.80 | -0.62% | 775,531 |
| Jun 20, 2024 | 4.80 | 4.86 | 4.77 | 4.83 | 4.83 | 1.26% | 579,516 |
| Jun 18, 2024 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | 0.21% | 429,153 |
| Jun 17, 2024 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 1.49% | 414,738 |
| Jun 14, 2024 | 4.68 | 4.73 | 4.67 | 4.69 | 4.69 | -0.21% | 402,427 |
| Jun 13, 2024 | 4.67 | 4.73 | 4.66 | 4.70 | 4.70 | 0.21% | 644,975 |
| Jun 12, 2024 | 4.70 | 4.77 | 4.68 | 4.69 | 4.69 | -0.42% | 577,559 |