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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 5.58 | 0.11 | 2.01 | 5.5 | 5.665 | 5.4 | 1422581 |
| 1722379200 | 5.47 | 0.02 | 0.37 | 5.46 | 5.48 | 5.37 | 518948 |
| 1722292800 | 5.45 | 0.04 | 0.74 | 5.44 | 5.51 | 5.34 | 1406581 |
| 1722033600 | 5.41 | 0.21 | 4.04 | 5.21 | 5.465 | 5.19 | 769716 |
| 1721947200 | 5.2 | 0.13 | 2.56 | 5.08 | 5.28 | 5.08 | 675323 |
| 1721860800 | 5.07 | 0.02 | 0.40 | 5.05 | 5.115 | 5.0136 | 544103 |
| 1721774400 | 5.05 | 0 | 0.00 | 5.04 | 5.07 | 5 | 340123 |
| 1721688000 | 5.05 | 0.05 | 1.00 | 5.03 | 5.0599999 | 5.015 | 467347 |
| 1721428800 | 5 | 0.04 | 0.81 | 4.96 | 5.04 | 4.93 | 414831 |
| 1721342400 | 4.96 | -0.01 | -0.20 | 4.99 | 5.065 | 4.945 | 569073 |
| 1721256000 | 4.97 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.965 | 158148 |
| 1721169600 | 5.01 | 0.04 | 0.80 | 4.97 | 5.025 | 4.97 | 273737 |
| 1721083200 | 4.97 | -0.05 | -1.00 | 5.04 | 5.04 | 4.9401 | 171318 |
| 1720824000 | 5.0199999 | 0 | 0.00 | 5.05 | 5.075 | 5.005 | 272327 |
| 1720737600 | 5.0199999 | 0.11 | 2.24 | 4.95 | 5.12 | 4.95 | 984703 |
| 1720651200 | 4.91 | 0.01 | 0.20 | 4.92 | 5.01 | 4.9 | 719370 |
| 1720564800 | 4.9 | 0.11 | 2.30 | 4.8099999 | 4.905 | 4.7699999 | 1004762 |
| 1720478400 | 4.79 | -0.07 | -1.44 | 4.82 | 4.88 | 4.78 | 410177 |
| 1720219200 | 4.86 | 0 | 0.00 | 4.87 | 4.9 | 4.82 | 452757 |
| 1720040640 | 4.86 | 0.02 | 0.41 | 4.88 | 4.99 | 4.835 | 631914 |
| 1719960000 | 4.84 | 0.04 | 0.83 | 4.82 | 4.85 | 4.795 | 459273 |
| 1719873600 | 4.8 | 0.16 | 3.45 | 4.79 | 4.9 | 4.78 | 626080 |
| 1719614400 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1719528000 | 4.64 | -0.13 | -2.73 | 4.74 | 4.75 | 4.63 | 907720 |
| 1719441600 | 4.7699999 | 0.01 | 0.21 | 4.7699999 | 4.795 | 4.745 | 555516 |
| 1719355200 | 4.76 | -0.03 | -0.63 | 4.75 | 4.795 | 4.73 | 535315 |
| 1719268800 | 4.79 | -0.01 | -0.21 | 4.8099999 | 4.84 | 4.7699999 | 657709 |
| 1719009600 | 4.8 | -0.03 | -0.62 | 4.78 | 4.825 | 4.7699999 | 775531 |
| 1718923200 | 4.83 | 0.06 | 1.26 | 4.8 | 4.855 | 4.7699999 | 579515 |
| 1718750400 | 4.7699999 | 0.01 | 0.21 | 4.75 | 4.8 | 4.74 | 429148 |
| 1718664000 | 4.76 | 0.07 | 1.49 | 4.68 | 4.7699999 | 4.67 | 414738 |
| 1718404800 | 4.69 | -0.01 | -0.21 | 4.68 | 4.73 | 4.67 | 402427 |
| 1718318400 | 4.7 | 0.01 | 0.21 | 4.67 | 4.73 | 4.655 | 644975 |
| 1718232000 | 4.69 | -0.02 | -0.42 | 4.7 | 4.765 | 4.68 | 577559 |
| 1718145600 | 4.71 | 0.03 | 0.64 | 4.66 | 4.71 | 4.63 | 649865 |
| 1718059200 | 4.68 | -0.02 | -0.43 | 4.69 | 4.745 | 4.67 | 251473 |
| 1717800000 | 4.7 | -0.08 | -1.67 | 4.74 | 4.78 | 4.7 | 597363 |
| 1717713600 | 4.78 | 0 | 0.00 | 4.79 | 4.8019999 | 4.7518 | 533705 |
| 1717627200 | 4.78 | 0.08 | 1.70 | 4.7 | 4.79 | 4.7 | 626686 |
| 1717540800 | 4.7 | -0.03 | -0.63 | 4.72 | 4.7699999 | 4.67 | 904275 |
| 1717454400 | 4.73 | -0.05 | -1.05 | 4.78 | 4.83 | 4.705 | 476793 |
| 1717195200 | 4.78 | 0.05 | 1.06 | 4.7 | 4.79 | 4.6504 | 970361 |
| 1717108800 | 4.73 | 0 | 0.00 | 4.72 | 4.8 | 4.715 | 834474 |
| 1717022400 | 4.73 | -0.04 | -0.84 | 4.71 | 4.7589 | 4.7 | 408157 |
| 1716936000 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.8 | 4.72 | 1081208 |
| 1716590400 | 4.8 | 0.06 | 1.27 | 4.75 | 4.85 | 4.735 | 613506 |
| 1716504000 | 4.74 | -0.03 | -0.63 | 4.76 | 4.7699999 | 4.6849999 | 526732 |
| 1716417600 | 4.7699999 | 0.05 | 1.06 | 4.73 | 4.87 | 4.73 | 808033 |
| 1716331200 | 4.72 | -0.1 | -2.07 | 4.7699999 | 4.79 | 4.65 | 833839 |
| 1716244800 | 4.82 | -0.23 | -4.55 | 4.94 | 4.96 | 4.815 | 1206402 |
| 1715985600 | 5.05 | 0 | 0.00 | 5.05 | 5.11 | 4.985 | 361428 |
| 1715899200 | 5.05 | -0.11 | -2.13 | 5.18 | 5.19 | 4.75 | 1258939 |
| 1715812800 | 5.16 | 0 | 0.00 | 5.22 | 5.24 | 5.07 | 650186 |
| 1715726400 | 5.16 | 0.03 | 0.58 | 5.14 | 5.17 | 5.085 | 562680 |
| 1715640000 | 5.13 | 0.02 | 0.39 | 5.13 | 5.25 | 5.11 | 721870 |
| 1715380800 | 5.11 | 0.02 | 0.39 | 5.12 | 5.1391 | 5.05 | 292871 |
| 1715294400 | 5.09 | -0.01 | -0.20 | 5.19 | 5.23 | 5.08 | 279417 |
| 1715208000 | 5.1 | 0.1 | 2.00 | 4.99 | 5.16 | 4.99 | 612743 |
| 1715121600 | 5 | -0.07 | -1.38 | 5.0599999 | 5.08 | 4.94 | 677825 |
| 1715035200 | 5.07 | 0.06 | 1.20 | 5.03 | 5.1101 | 5.03 | 338906 |
| 1714776000 | 5.01 | -0.02 | -0.40 | 5.05 | 5.05 | 4.975 | 394584 |
| 1714689600 | 5.03 | 0.16 | 3.29 | 4.97 | 5.14 | 4.94 | 862385 |
| 1714603200 | 4.87 | 0.1 | 2.10 | 4.79 | 4.9 | 4.765 | 444055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
