FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
9.76
-0.70 (-6.69%)
At close: Mar 28, 2025, 4:00 PM
9.58
-0.18 (-1.84%)
Pre-market: Mar 31, 2025, 8:00 AM EDT
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.22 | 10.30 | 9.69 | 9.76 | 9.76 | -6.69% | 1,199,698 |
| Mar 27, 2025 | 9.94 | 10.49 | 9.82 | 10.46 | 10.46 | 6.63% | 1,562,772 |
| Mar 26, 2025 | 9.68 | 9.86 | 9.58 | 9.81 | 9.81 | 1.03% | 861,845 |
| Mar 25, 2025 | 9.79 | 9.81 | 9.56 | 9.71 | 9.71 | -1.52% | 780,887 |
| Mar 24, 2025 | 10.00 | 10.06 | 9.79 | 9.86 | 9.86 | -1.79% | 906,106 |
| Mar 21, 2025 | 9.87 | 10.05 | 9.73 | 10.04 | 10.04 | 0.50% | 1,594,377 |
| Mar 20, 2025 | 9.70 | 10.31 | 9.53 | 9.99 | 9.99 | -5.84% | 1,522,432 |
| Mar 19, 2025 | 10.71 | 10.75 | 10.46 | 10.61 | 10.61 | -1.03% | 1,528,917 |
| Mar 18, 2025 | 10.00 | 11.08 | 9.76 | 10.72 | 10.72 | 17.54% | 4,598,755 |
| Mar 17, 2025 | 8.80 | 9.25 | 8.74 | 9.12 | 9.12 | 4.71% | 2,347,866 |
| Mar 14, 2025 | 8.63 | 8.74 | 8.51 | 8.71 | 8.71 | 4.94% | 1,097,328 |
| Mar 13, 2025 | 8.22 | 8.39 | 8.19 | 8.30 | 8.30 | -0.12% | 432,007 |
| Mar 12, 2025 | 8.34 | 8.38 | 8.23 | 8.31 | 8.31 | 0.61% | 766,934 |
| Mar 11, 2025 | 8.11 | 8.30 | 8.11 | 8.26 | 8.26 | 2.61% | 666,006 |
| Mar 10, 2025 | 8.12 | 8.25 | 7.93 | 8.05 | 8.05 | -3.36% | 541,031 |
| Mar 7, 2025 | 8.43 | 8.55 | 8.29 | 8.33 | 8.33 | -1.07% | 660,553 |
| Mar 6, 2025 | 8.54 | 8.55 | 8.36 | 8.42 | 8.42 | -0.12% | 973,897 |
| Mar 5, 2025 | 8.22 | 8.45 | 8.17 | 8.43 | 8.43 | 4.85% | 647,145 |
| Mar 4, 2025 | 8.07 | 8.17 | 7.86 | 8.04 | 8.04 | -0.86% | 658,151 |
| Mar 3, 2025 | 8.25 | 8.30 | 7.99 | 8.11 | 8.11 | -1.58% | 709,267 |
| Feb 28, 2025 | 8.28 | 8.35 | 8.17 | 8.24 | 8.24 | -2.25% | 969,253 |
| Feb 27, 2025 | 8.57 | 8.67 | 8.39 | 8.43 | 8.43 | -1.98% | 554,627 |
| Feb 26, 2025 | 8.29 | 8.66 | 8.27 | 8.60 | 8.60 | 4.75% | 895,811 |
| Feb 25, 2025 | 8.50 | 8.52 | 8.16 | 8.21 | 8.21 | -2.15% | 966,294 |
| Feb 24, 2025 | 8.47 | 8.50 | 8.21 | 8.39 | 8.39 | -1.53% | 985,533 |
| Feb 21, 2025 | 8.69 | 8.70 | 8.45 | 8.52 | 8.52 | -1.16% | 1,106,707 |
| Feb 20, 2025 | 8.58 | 8.68 | 8.42 | 8.62 | 8.62 | 1.65% | 1,132,286 |
| Feb 19, 2025 | 8.45 | 8.55 | 8.28 | 8.48 | 8.48 | 0.12% | 792,353 |
| Feb 18, 2025 | 8.49 | 8.56 | 8.27 | 8.47 | 8.47 | 1.19% | 1,182,326 |
| Feb 14, 2025 | 8.60 | 8.78 | 8.35 | 8.37 | 8.37 | 0.48% | 1,154,447 |
| Feb 13, 2025 | 8.04 | 8.35 | 8.01 | 8.33 | 8.33 | 3.35% | 860,701 |
| Feb 12, 2025 | 7.94 | 8.17 | 7.85 | 8.06 | 8.06 | 1.77% | 1,149,724 |
| Feb 11, 2025 | 8.15 | 8.15 | 7.83 | 7.92 | 7.92 | -4.12% | 1,179,733 |
| Feb 10, 2025 | 8.30 | 8.34 | 8.11 | 8.26 | 8.26 | -0.36% | 996,676 |
| Feb 7, 2025 | 8.08 | 8.30 | 8.08 | 8.29 | 8.29 | 3.88% | 1,216,822 |
| Feb 6, 2025 | 7.92 | 8.08 | 7.90 | 7.98 | 7.98 | 2.31% | 1,523,193 |
| Feb 5, 2025 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 1.17% | 965,898 |
| Feb 4, 2025 | 7.64 | 7.80 | 7.62 | 7.71 | 7.71 | 2.53% | 629,878 |
| Feb 3, 2025 | 7.45 | 7.59 | 7.11 | 7.52 | 7.52 | -1.57% | 726,555 |
| Jan 31, 2025 | 7.90 | 7.90 | 7.60 | 7.64 | 7.64 | -2.80% | 779,690 |
| Jan 30, 2025 | 7.69 | 7.97 | 7.69 | 7.86 | 7.86 | 2.88% | 1,032,728 |
| Jan 29, 2025 | 7.76 | 7.81 | 7.57 | 7.64 | 7.64 | -1.29% | 798,023 |
| Jan 28, 2025 | 7.59 | 7.76 | 7.54 | 7.74 | 7.74 | 2.11% | 701,202 |
| Jan 27, 2025 | 7.58 | 7.70 | 7.54 | 7.58 | 7.58 | -1.04% | 497,764 |
| Jan 24, 2025 | 7.38 | 7.68 | 7.35 | 7.66 | 7.66 | 4.36% | 1,171,305 |
| Jan 23, 2025 | 7.39 | 7.52 | 7.30 | 7.34 | 7.34 | - | 698,798 |
| Jan 22, 2025 | 7.25 | 7.34 | 7.11 | 7.34 | 7.34 | 1.66% | 1,089,057 |
| 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 |