FinVolution Group (FINV)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.123982 | 1.49736714976 | 8.28 | 8.55 | 7.8601 | 791272 | 8.2587503 | DR |
| 4 | 0.323982 | 4.00967821782 | 8.08 | 8.78 | 7.83 | 951711 | 8.32533123 | DR |
| 12 | 1.633982 | 24.1356277696 | 6.77 | 8.78 | 6.45 | 793400 | 7.67026376 | DR |
| 26 | 3.223982 | 62.239034749 | 5.18 | 8.78 | 5.15 | 769171 | 6.89880024 | DR |
| 52 | 3.213982 | 61.9264354528 | 5.19 | 8.78 | 4.45 | 712678 | 6.02491997 | DR |
| 156 | 4.953982 | 143.593681159 | 3.45 | 8.78 | 2.68 | 759434 | 5.09939974 | DR |
| 260 | 6.803982 | 425.248875 | 1.6 | 10.61 | 1.22 | 1088536 | 5.46741502 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 8.42 | -0.01 | -0.12 | 8.5399999 | 8.55 | 8.355 | 972556 |
| 1741218000 | 8.43 | 0.39 | 4.85 | 8.22 | 8.45 | 8.17 | 647144 |
| 1741131600 | 8.0399999 | -0.07 | -0.86 | 8.07 | 8.17 | 7.8601 | 658149 |
| 1741045200 | 8.11 | -0.13 | -1.58 | 8.25 | 8.3 | 7.99 | 709267 |
| 1740786000 | 8.24 | -0.19 | -2.25 | 8.28 | 8.35 | 8.17 | 969243 |
| 1740699600 | 8.43 | -0.17 | -1.98 | 8.57 | 8.67 | 8.3908 | 554626 |
| 1740613200 | 8.6 | 0.39 | 4.75 | 8.2899999 | 8.66 | 8.27 | 895729 |
| 1740526800 | 8.21 | -0.18 | -2.15 | 8.5 | 8.52 | 8.155 | 966294 |
| 1740440400 | 8.39 | -0.13 | -1.53 | 8.47 | 8.5 | 8.21 | 985019 |
| 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 | 1176860 |
| 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 | 691857 |
| 1738366800 | 7.64 | -0.22 | -2.80 | 7.9 | 7.9 | 7.595 | 779690 |
| 1738280400 | 7.86 | 0.22 | 2.88 | 7.69 | 7.97 | 7.68 | 1032328 |
| 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 | 7.035 | 7.23 | 6.995 | 1112402 |
| 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 | 6.79 | 6.81 | 6.63 | 781958 |
| 1736379600 | 6.65 | 0 | 0.00 | 6.65 | 6.66 | 6.55 | 1036531 |
| 1736293200 | 6.65 | 0.07 | 1.06 | 6.58 | 6.78 | 6.45 | 918813 |
| 1736206800 | 6.58 | -0.33 | -4.78 | 7 | 7.005 | 6.57 | 788065 |
| 1735947600 | 6.91 | 0.13 | 1.92 | 6.85 | 7.0175 | 6.85 | 446004 |
| 1735861200 | 6.78 | -0.01 | -0.15 | 6.8 | 6.8 | 6.7 | 359872 |
| 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 | 318443 |
| 1735342800 | 6.86 | -0.16 | -2.28 | 6.98 | 6.98 | 6.79 | 260706 |
| 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 | 379378 |
| 1734738000 | 6.78 | -0.02 | -0.29 | 6.73 | 6.835 | 6.73 | 344684 |
| 1734651600 | 6.8 | -0.01 | -0.15 | 6.83 | 6.89 | 6.735 | 458902 |
| 1734565200 | 6.81 | -0.14 | -2.01 | 7.02 | 7.15 | 6.77 | 783539 |
| 1734478800 | 6.95 | 0.08 | 1.16 | 6.85 | 7.04 | 6.845 | 1168156 |
| 1734392400 | 6.87 | 0.07 | 1.03 | 6.76 | 6.95 | 6.76 | 729656 |
| 1734133200 | 6.8 | -0.07 | -1.02 | 6.77 | 6.87 | 6.77 | 913752 |
| 1734046800 | 6.87 | 0.05 | 0.73 | 6.74 | 6.94 | 6.67 | 532287 |
| 1733960400 | 6.82 | -0.13 | -1.87 | 6.88 | 6.93 | 6.78 | 899383 |
| 1733874000 | 6.95 | -0.18 | -2.52 | 6.73 | 7.0192 | 6.73 | 526537 |
| 1733787600 | 7.13 | 0.14 | 2.00 | 7.232 | 7.28 | 7.1 | 733059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
