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 | -0.48 | -7.56501182033 | 6.345 | 6.39 | 5.855 | 341812 | 6.07332212 | DR |
| 4 | 0.065 | 1.12068965517 | 5.8 | 6.39 | 5.715 | 389638 | 6.08120679 | DR |
| 12 | 0.345 | 6.25 | 5.52 | 7.22 | 5.14 | 702639 | 5.96947112 | DR |
| 26 | 0.725 | 14.1050583658 | 5.14 | 7.22 | 4.63 | 652265 | 5.49348184 | DR |
| 52 | 0.945 | 19.2073170732 | 4.92 | 7.22 | 4.22 | 724974 | 5.15771683 | DR |
| 156 | -1.355 | -18.7673130194 | 7.22 | 7.33 | 2.68 | 796724 | 4.84731405 | DR |
| 260 | 2.985 | 103.645833333 | 2.88 | 10.61 | 1.22 | 1098022 | 5.24341322 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 5.94 | -0.05 | -0.83 | 6.01 | 6.05 | 5.92 | 393888 |
| 1731454800 | 5.99 | -0.18 | -2.92 | 6.09 | 6.09 | 5.94 | 393095 |
| 1731368400 | 6.17 | 0.16 | 2.66 | 6 | 6.19 | 5.9662 | 358600 |
| 1731109200 | 6.01 | -0.29 | -4.60 | 6.23 | 6.2699999 | 5.99 | 287039 |
| 1731022800 | 6.3 | 0.05 | 0.80 | 6.32 | 6.39 | 6.28 | 307305 |
| 1730936400 | 6.25 | 0 | 0.00 | 6.18 | 6.295 | 6.15 | 308370 |
| 1730850000 | 6.25 | 0.15 | 2.46 | 6.18 | 6.295 | 6.15 | 430367 |
| 1730763600 | 6.1 | 0.16 | 2.69 | 5.98 | 6.13 | 5.94 | 347808 |
| 1730500800 | 5.94 | -0.12 | -1.98 | 6.0599999 | 6.1 | 5.94 | 321021 |
| 1730414400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.075 | 5.97 | 320161 |
| 1730328000 | 6 | -0.08 | -1.32 | 6.04 | 6.165 | 5.97 | 395327 |
| 1730241600 | 6.08 | -0.1 | -1.62 | 6.19 | 6.2 | 6.065 | 275759 |
| 1730155200 | 6.18 | 0.1 | 1.64 | 6.11 | 6.2699999 | 6.08 | 323894 |
| 1729896000 | 6.08 | 0.03 | 0.50 | 6.07 | 6.16 | 6.0199999 | 340156 |
| 1729809600 | 6.05 | 0.01 | 0.17 | 6.05 | 6.11 | 6.01 | 398540 |
| 1729723200 | 6.04 | -0.24 | -3.82 | 6.35 | 6.41 | 5.96 | 493420 |
| 1729636800 | 6.28 | 0.23 | 3.80 | 6.07 | 6.35 | 6.07 | 824090 |
| 1729550400 | 6.05 | 0.01 | 0.17 | 5.98 | 6.08 | 5.93 | 352516 |
| 1729291200 | 6.04 | 0.3 | 5.23 | 5.91 | 6.04 | 5.88 | 547021 |
| 1729204800 | 5.74 | -0.1 | -1.71 | 5.8 | 5.89 | 5.715 | 463243 |
| 1729118400 | 5.84 | 0.05 | 0.86 | 5.85 | 5.91 | 5.765 | 730470 |
| 1729032000 | 5.79 | -0.38 | -6.16 | 6.04 | 6.04 | 5.72 | 1431246 |
| 1728945600 | 6.17 | -0.15 | -2.37 | 6.3099999 | 6.315 | 6.16 | 510049 |
| 1728686400 | 6.32 | 0.18 | 2.93 | 6.16 | 6.4105 | 6.084 | 653257 |
| 1728600000 | 6.14 | -0.14 | -2.23 | 6.32 | 6.41 | 6.09 | 851972 |
| 1728513600 | 6.28 | -0.15 | -2.33 | 6.42 | 6.42 | 6.105 | 1360858 |
| 1728427200 | 6.43 | -0.32 | -4.74 | 6.38 | 6.589 | 6.2699999 | 1163616 |
| 1728340800 | 6.75 | -0.34 | -4.80 | 7.22 | 7.24 | 6.51 | 1606908 |
| 1728081600 | 7.09 | 0.26 | 3.81 | 6.93 | 7.09 | 6.905 | 1057300 |
| 1727995200 | 6.83 | 0.01 | 0.15 | 6.65 | 6.89 | 6.6 | 2223896 |
| 1727908800 | 6.82 | 0.45 | 7.06 | 6.57 | 6.835 | 6.49 | 1704104 |
| 1727822400 | 6.37 | 0.19 | 3.07 | 6.12 | 6.37 | 6.04 | 2253872 |
| 1727736000 | 6.18 | 0.16 | 2.66 | 6.2 | 6.4474 | 6.11 | 1345257 |
| 1727476800 | 6.0199999 | 0.1 | 1.69 | 5.92 | 6.0799 | 5.92 | 1727346 |
| 1727390400 | 5.92 | 0.25 | 4.41 | 5.85 | 5.95 | 5.82 | 1480645 |
| 1727304000 | 5.67 | 0.02 | 0.35 | 5.6 | 5.73 | 5.58 | 722912 |
| 1727217600 | 5.65 | 0.19 | 3.48 | 5.53 | 5.7 | 5.53 | 851459 |
| 1727131200 | 5.46 | 0.03 | 0.55 | 5.42 | 5.5 | 5.42 | 789758 |
| 1726872000 | 5.43 | -0.02 | -0.37 | 5.44 | 5.46 | 5.39 | 1146694 |
| 1726785600 | 5.45 | 0.09 | 1.68 | 5.43 | 5.49 | 5.4 | 625067 |
| 1726699200 | 5.36 | -0.02 | -0.37 | 5.39 | 5.4349999 | 5.33 | 535890 |
| 1726612800 | 5.38 | 0.05 | 0.94 | 5.33 | 5.44 | 5.29 | 734187 |
| 1726526400 | 5.33 | 0.03 | 0.57 | 5.33 | 5.44 | 5.3099999 | 482151 |
| 1726267200 | 5.3 | 0.1 | 1.92 | 5.22 | 5.32 | 5.19 | 527988 |
| 1726180800 | 5.2 | -0.06 | -1.14 | 5.2699999 | 5.28 | 5.2 | 354812 |
| 1726094400 | 5.26 | 0.07 | 1.35 | 5.2 | 5.295 | 5.19 | 377185 |
| 1726008000 | 5.19 | -0.06 | -1.14 | 5.25 | 5.26 | 5.15 | 332453 |
| 1725921600 | 5.25 | 0.06 | 1.16 | 5.18 | 5.29 | 5.15 | 471883 |
| 1725662400 | 5.19 | -0.02 | -0.38 | 5.19 | 5.205 | 5.14 | 374138 |
| 1725576000 | 5.21 | -0.03 | -0.57 | 5.23 | 5.24 | 5.17 | 425312 |
| 1725489600 | 5.24 | -0.02 | -0.38 | 5.2699999 | 5.3 | 5.19 | 329607 |
| 1725403200 | 5.26 | -0.04 | -0.75 | 5.25 | 5.28 | 5.18 | 478457 |
| 1725057600 | 5.3 | 0.01 | 0.19 | 5.3099999 | 5.3099999 | 5.22 | 1049064 |
| 1724971200 | 5.29 | 0.11 | 2.12 | 5.19 | 5.35 | 5.175 | 449016 |
| 1724884800 | 5.18 | -0.15 | -2.81 | 5.3 | 5.3099999 | 5.16 | 465552 |
| 1724798400 | 5.33 | -0.01 | -0.19 | 5.34 | 5.39 | 5.3099999 | 498345 |
| 1724712000 | 5.34 | 0.02 | 0.38 | 5.25 | 5.385 | 5.23 | 677490 |
| 1724452800 | 5.32 | -0.27 | -4.83 | 5.5 | 5.55 | 5.19 | 1177052 |
| 1724366400 | 5.59 | 0.09 | 1.64 | 5.5199999 | 5.65 | 5.46 | 562013 |
| 1724280000 | 5.5 | -0.2 | -3.51 | 5.5599999 | 5.7 | 5.34 | 726231 |
| 1724193600 | 5.7 | -0.09 | -1.55 | 5.75 | 5.8 | 5.675 | 605747 |
| 1724107200 | 5.79 | 0.09 | 1.58 | 5.68 | 5.8 | 5.65 | 627864 |
| 1723848000 | 5.7 | 0.09 | 1.60 | 5.62 | 5.705 | 5.6132 | 419333 |
| 1723761600 | 5.61 | -0.01 | -0.18 | 5.67 | 5.6849999 | 5.595 | 345487 |
| 1723675200 | 5.62 | 0.07 | 1.26 | 5.5599999 | 5.66 | 5.55 | 466111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
