FinVolution Group (FINV)
NYSE: FINV
· Real-Time Price · USD
9.35
0.53 (6.01%)
At close: Aug 15, 2025, 12:40 PM
FINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.92 | 9.02 | 8.81 | 8.82 | 8.82 | -2.43% | 1,751,331 |
| Aug 13, 2025 | 9.18 | 9.25 | 8.95 | 9.04 | 9.04 | -0.77% | 1,183,600 |
| Aug 12, 2025 | 9.08 | 9.28 | 9.00 | 9.11 | 9.11 | 1.67% | 1,037,462 |
| Aug 11, 2025 | 9.20 | 9.26 | 8.83 | 8.96 | 8.96 | -2.93% | 1,289,235 |
| Aug 8, 2025 | 9.02 | 9.26 | 8.93 | 9.23 | 9.23 | 3.36% | 1,448,360 |
| Aug 7, 2025 | 8.89 | 9.12 | 8.73 | 8.93 | 8.93 | 4.57% | 2,188,800 |
| Aug 6, 2025 | 8.57 | 8.62 | 8.40 | 8.54 | 8.54 | 0.71% | 703,343 |
| Aug 5, 2025 | 8.44 | 8.49 | 8.31 | 8.48 | 8.48 | 1.80% | 2,449,740 |
| Aug 4, 2025 | 8.34 | 8.40 | 8.16 | 8.33 | 8.33 | 1.09% | 924,300 |
| Aug 1, 2025 | 8.53 | 8.53 | 8.20 | 8.24 | 8.24 | -4.07% | 1,654,000 |
| Jul 31, 2025 | 8.56 | 8.77 | 8.35 | 8.59 | 8.59 | 0.23% | 2,929,900 |
| Jul 30, 2025 | 8.76 | 8.89 | 8.56 | 8.57 | 8.57 | -1.83% | 1,558,758 |
| Jul 29, 2025 | 8.89 | 8.97 | 8.60 | 8.73 | 8.73 | -1.47% | 2,080,021 |
| Jul 28, 2025 | 9.06 | 9.09 | 8.69 | 8.86 | 8.86 | -0.89% | 1,299,400 |
| Jul 25, 2025 | 9.25 | 9.25 | 8.63 | 8.94 | 8.94 | -5.10% | 3,539,800 |
| Jul 24, 2025 | 9.90 | 9.90 | 9.37 | 9.42 | 9.42 | -4.17% | 1,934,600 |
| Jul 23, 2025 | 9.94 | 10.04 | 9.79 | 9.83 | 9.83 | 0.41% | 1,234,634 |
| Jul 22, 2025 | 9.95 | 10.01 | 9.63 | 9.79 | 9.79 | -2.10% | 1,209,302 |
| Jul 21, 2025 | 9.91 | 10.09 | 9.71 | 10.00 | 10.00 | 1.63% | 1,670,703 |
| Jul 18, 2025 | 10.14 | 10.17 | 9.82 | 9.84 | 9.84 | -2.86% | 1,377,344 |