FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
8.66
+0.36 (4.34%)
At close: May 12, 2025, 4:00 PM
8.70
+0.04 (0.46%)
After-hours: May 12, 2025, 7:23 PM EDT
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 9.68 | 9.86 | 9.58 | 9.81 | 9.45 | 1.03% | 861,845 |
| Mar 25, 2025 | 9.79 | 9.81 | 9.56 | 9.71 | 9.35 | -1.52% | 780,887 |
| Mar 24, 2025 | 10.00 | 10.06 | 9.79 | 9.86 | 9.50 | -1.79% | 906,106 |
| Mar 21, 2025 | 9.87 | 10.05 | 9.73 | 10.04 | 9.67 | 0.50% | 1,594,377 |
| Mar 20, 2025 | 9.70 | 10.31 | 9.53 | 9.99 | 9.62 | -5.84% | 1,522,432 |
| Mar 19, 2025 | 10.71 | 10.75 | 10.46 | 10.61 | 10.22 | -1.03% | 1,528,917 |
| Mar 18, 2025 | 10.00 | 11.08 | 9.76 | 10.72 | 10.32 | 17.54% | 4,598,755 |
| Mar 17, 2025 | 8.80 | 9.25 | 8.74 | 9.12 | 8.78 | 4.71% | 2,347,866 |
| Mar 14, 2025 | 8.63 | 8.74 | 8.51 | 8.71 | 8.39 | 4.94% | 1,097,328 |
| Mar 13, 2025 | 8.22 | 8.39 | 8.19 | 8.30 | 7.99 | -0.12% | 432,007 |
| Mar 12, 2025 | 8.34 | 8.38 | 8.23 | 8.31 | 8.00 | 0.61% | 766,934 |
| Mar 11, 2025 | 8.11 | 8.30 | 8.11 | 8.26 | 7.95 | 2.61% | 666,006 |
| Mar 10, 2025 | 8.12 | 8.25 | 7.93 | 8.05 | 7.75 | -3.36% | 541,031 |
| Mar 7, 2025 | 8.43 | 8.55 | 8.29 | 8.33 | 8.02 | -1.07% | 660,553 |
| Mar 6, 2025 | 8.54 | 8.55 | 8.36 | 8.42 | 8.11 | -0.12% | 973,897 |
| Mar 5, 2025 | 8.22 | 8.45 | 8.17 | 8.43 | 8.12 | 4.85% | 647,145 |
| Mar 4, 2025 | 8.07 | 8.17 | 7.86 | 8.04 | 7.74 | -0.86% | 658,151 |
| Mar 3, 2025 | 8.25 | 8.30 | 7.99 | 8.11 | 7.81 | -1.58% | 709,267 |