FinVolution Group (FINV)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.39534883721 | 8.6 | 8.78 | 8.27 | 1063654 | 8.48457812 | DR |
| 4 | 1.1 | 14.9051490515 | 7.38 | 8.78 | 7.11 | 972149 | 8.03676737 | DR |
| 12 | 1.78 | 26.5671641791 | 6.7 | 8.78 | 6.45 | 803635 | 7.38030178 | DR |
| 26 | 2.92 | 52.5179856115 | 5.56 | 8.78 | 5.14 | 760415 | 6.64311357 | DR |
| 52 | 3.46 | 68.9243027888 | 5.02 | 8.78 | 4.45 | 715475 | 5.88882606 | DR |
| 156 | 4.13 | 94.9425287356 | 4.35 | 8.78 | 2.68 | 760708 | 5.0403235 | DR |
| 260 | 6.47 | 321.890547264 | 2.01 | 10.61 | 1.22 | 1091897 | 5.43458244 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 8.52 | -0.1 | -1.16 | 8.69 | 8.7 | 8.45 | 1106507 |
| 1740094800 | 8.6199999 | 0.14 | 1.65 | 8.58 | 8.68 | 8.4149999 | 1130647 |
| 1740008400 | 8.48 | 0.01 | 0.12 | 8.45 | 8.55 | 8.275 | 787197 |
| 1739922000 | 8.47 | 0.1 | 1.19 | 8.49 | 8.555 | 8.27 | 1182325 |
| 1739576400 | 8.3699999 | 0.04 | 0.48 | 8.6 | 8.78 | 8.35 | 1154447 |
| 1739490000 | 8.33 | 0.27 | 3.35 | 8.0399999 | 8.35 | 8.01 | 860674 |
| 1739403600 | 8.06 | 0.14 | 1.77 | 7.94 | 8.17 | 7.85 | 1149724 |
| 1739317200 | 7.92 | -0.34 | -4.12 | 8.15 | 8.16 | 7.83 | 1179613 |
| 1739230800 | 8.26 | -0.03 | -0.36 | 8.3 | 8.34 | 8.11 | 996495 |
| 1738971600 | 8.2899999 | 0.31 | 3.88 | 8.08 | 8.3 | 8.08 | 1216810 |
| 1738885200 | 7.98 | 0.18 | 2.31 | 7.92 | 8.08 | 7.895 | 1523193 |
| 1738798800 | 7.8 | 0.09 | 1.17 | 7.7 | 7.845 | 7.7 | 965898 |
| 1738712400 | 7.71 | 0.19 | 2.53 | 7.64 | 7.7998 | 7.62 | 629878 |
| 1738626000 | 7.52 | -0.12 | -1.57 | 7.45 | 7.59 | 7.11 | 725899 |
| 1738366800 | 7.64 | -0.22 | -2.80 | 7.9 | 7.9 | 7.595 | 775173 |
| 1738280400 | 7.86 | 0.22 | 2.88 | 7.69 | 7.97 | 7.69 | 1028845 |
| 1738194000 | 7.64 | -0.1 | -1.29 | 7.76 | 7.81 | 7.57 | 798022 |
| 1738107600 | 7.74 | 0.16 | 2.11 | 7.59 | 7.76 | 7.54 | 701007 |
| 1738021200 | 7.58 | -0.08 | -1.04 | 7.58 | 7.7 | 7.54 | 496087 |
| 1737762000 | 7.66 | 0.32 | 4.36 | 7.38 | 7.68 | 7.37 | 1168894 |
| 1737675600 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1737589200 | 7.34 | 0.12 | 1.66 | 7.25 | 7.34 | 7.15 | 1037930 |
| 1737502800 | 7.22 | 0.2 | 2.85 | 7.09 | 7.23 | 6.995 | 1128837 |
| 1737157200 | 7.02 | 0.04 | 0.57 | 6.98 | 7.065 | 6.92 | 681893 |
| 1737070800 | 6.98 | -0.02 | -0.29 | 7 | 7.06 | 6.91 | 340108 |
| 1736984400 | 7 | 0 | 0.00 | 7.04 | 7.12 | 6.98 | 715897 |
| 1736898000 | 7 | 0.25 | 3.70 | 6.81 | 7 | 6.77 | 718746 |
| 1736811600 | 6.75 | 0.01 | 0.15 | 6.75 | 6.965 | 6.6 | 742573 |
| 1736552400 | 6.74 | 0.09 | 1.35 | 6.63 | 6.81 | 6.62 | 801757 |
| 1736379600 | 6.65 | 0 | 0.00 | 6.6 | 6.66 | 6.5419 | 1042060 |
| 1736293200 | 6.65 | 0.07 | 1.06 | 6.58 | 6.78 | 6.45 | 933869 |
| 1736206800 | 6.58 | -0.33 | -4.78 | 7 | 7.005 | 6.57 | 800681 |
| 1735947600 | 6.91 | 0.13 | 1.92 | 6.8 | 7.0175 | 6.8 | 458492 |
| 1735861200 | 6.78 | -0.01 | -0.15 | 6.75 | 6.8 | 6.7 | 368389 |
| 1735688400 | 6.79 | -0.01 | -0.15 | 6.83 | 6.88 | 6.775 | 350368 |
| 1735602000 | 6.8 | -0.06 | -0.87 | 6.82 | 6.875 | 6.77 | 320400 |
| 1735342800 | 6.86 | -0.16 | -2.28 | 6.98 | 6.98 | 6.79 | 266541 |
| 1735256400 | 7.02 | 0.08 | 1.15 | 6.95 | 7.04 | 6.91 | 414479 |
| 1735077840 | 6.94 | 0.07 | 1.02 | 6.89 | 6.945 | 6.84 | 171355 |
| 1734997200 | 6.87 | 0.09 | 1.33 | 6.84 | 6.885 | 6.72 | 379674 |
| 1734738000 | 6.78 | -0.02 | -0.29 | 6.72 | 6.835 | 6.72 | 352906 |
| 1734651600 | 6.8 | -0.01 | -0.15 | 6.81 | 6.89 | 6.735 | 469813 |
| 1734565200 | 6.81 | -0.14 | -2.01 | 7 | 7.15 | 6.77 | 812814 |
| 1734478800 | 6.95 | 0.08 | 1.16 | 6.87 | 7.04 | 6.825 | 1184099 |
| 1734392400 | 6.87 | 0.07 | 1.03 | 6.75 | 6.95 | 6.68 | 748521 |
| 1734133200 | 6.8 | -0.07 | -1.02 | 6.8 | 6.87 | 6.755 | 929438 |
| 1734046800 | 6.87 | 0.05 | 0.73 | 6.7 | 6.94 | 6.67 | 578863 |
| 1733960400 | 6.82 | -0.13 | -1.87 | 6.97 | 6.97 | 6.78 | 906089 |
| 1733874000 | 6.95 | -0.18 | -2.52 | 6.88 | 7.0192 | 6.65 | 660242 |
| 1733787600 | 7.13 | 0.14 | 2.00 | 7.2 | 7.29 | 7.1 | 774930 |
| 1733528400 | 6.99 | 0.11 | 1.60 | 7 | 7.04 | 6.92 | 425758 |
| 1733442000 | 6.88 | 0 | 0.00 | 6.9 | 7.15 | 6.835 | 1150189 |
| 1733355600 | 6.88 | 0.02 | 0.29 | 6.8 | 6.9 | 6.79 | 701427 |
| 1733269200 | 6.86 | 0.13 | 1.93 | 6.73 | 6.888 | 6.68 | 913532 |
| 1733182800 | 6.73 | -0.25 | -3.58 | 6.98 | 7.02 | 6.65 | 949991 |
| 1732917840 | 6.98 | 0.35 | 5.28 | 6.7 | 7.07 | 6.68 | 1692782 |
| 1732750800 | 6.63 | 0.35 | 5.57 | 6.3099999 | 6.71 | 6.2699999 | 2084498 |
| 1732664400 | 6.28 | 0.04 | 0.64 | 6.25 | 6.36 | 6.15 | 619704 |
| 1732578000 | 6.24 | 0.06 | 0.97 | 6.18 | 6.26 | 6.15 | 687703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
