FinVolution Group (FINV)
NYSE: FINV
· Real-Time Price · USD
7.21
-0.42 (-5.50%)
At close: Oct 03, 2025, 3:59 PM
7.25
0.55%
After-hours: Oct 03, 2025, 05:49 PM EDT
FINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.57 | 7.65 | 7.53 | 7.63 | 7.63 | 1.73% | 844,757 |
| Oct 1, 2025 | 7.38 | 7.56 | 7.30 | 7.50 | 7.50 | 1.76% | 948,588 |
| Sep 30, 2025 | 7.51 | 7.51 | 7.31 | 7.37 | 7.37 | -2.12% | 1,393,200 |
| Sep 29, 2025 | 7.66 | 7.71 | 7.43 | 7.53 | 7.53 | -0.26% | 702,000 |
| Sep 26, 2025 | 7.62 | 7.62 | 7.51 | 7.55 | 7.55 | -0.92% | 588,043 |
| Sep 25, 2025 | 7.63 | 7.70 | 7.54 | 7.62 | 7.62 | -0.91% | 1,202,038 |
| Sep 24, 2025 | 7.80 | 7.95 | 7.69 | 7.69 | 7.69 | 0.00% | 622,832 |
| Sep 23, 2025 | 7.62 | 7.83 | 7.61 | 7.69 | 7.69 | 0.26% | 945,875 |
| Sep 22, 2025 | 7.64 | 7.75 | 7.62 | 7.67 | 7.67 | 0.13% | 971,820 |
| Sep 19, 2025 | 7.85 | 7.94 | 7.62 | 7.66 | 7.66 | -3.28% | 3,949,252 |
| Sep 18, 2025 | 7.97 | 7.97 | 7.79 | 7.92 | 7.92 | -0.63% | 1,156,142 |
| Sep 17, 2025 | 7.71 | 8.05 | 7.71 | 7.97 | 7.97 | 4.32% | 1,826,100 |
| Sep 16, 2025 | 7.74 | 7.81 | 7.55 | 7.64 | 7.64 | -0.91% | 1,267,798 |
| Sep 15, 2025 | 7.55 | 7.74 | 7.52 | 7.71 | 7.71 | 3.07% | 2,445,000 |
| Sep 12, 2025 | 7.71 | 7.73 | 7.47 | 7.48 | 7.48 | -2.98% | 1,694,900 |
| Sep 11, 2025 | 7.64 | 7.77 | 7.57 | 7.71 | 7.71 | 0.92% | 978,057 |
| Sep 10, 2025 | 7.84 | 7.87 | 7.60 | 7.64 | 7.64 | -2.43% | 1,162,600 |
| Sep 9, 2025 | 7.88 | 8.03 | 7.75 | 7.83 | 7.83 | 0.77% | 1,372,000 |
| Sep 8, 2025 | 7.96 | 7.97 | 7.74 | 7.77 | 7.77 | -1.77% | 1,830,663 |
| Sep 5, 2025 | 7.86 | 7.99 | 7.84 | 7.91 | 7.91 | 1.67% | 1,909,100 |
Page 1 of 100