FinVolution Group (FINV)
NYSE: FINV
· Real-Time Price · USD
7.79
-0.12 (-1.52%)
At close: Sep 08, 2025, 3:59 PM
7.82
0.39%
After-hours: Sep 08, 2025, 07:53 PM EDT
FINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.86 | 7.99 | 7.84 | 7.91 | 7.91 | 1.67% | 1,909,100 |
| Sep 4, 2025 | 7.94 | 7.98 | 7.74 | 7.78 | 7.78 | -3.23% | 1,814,321 |
| Sep 3, 2025 | 8.16 | 8.22 | 7.87 | 8.04 | 8.04 | -2.19% | 2,067,900 |
| Sep 2, 2025 | 8.20 | 8.29 | 8.02 | 8.22 | 8.22 | -0.36% | 1,867,652 |
| Aug 29, 2025 | 8.34 | 8.40 | 8.22 | 8.25 | 8.25 | -1.20% | 2,034,100 |
| Aug 28, 2025 | 8.65 | 8.69 | 8.32 | 8.35 | 8.35 | -2.45% | 2,624,749 |
| Aug 27, 2025 | 8.79 | 8.79 | 8.46 | 8.56 | 8.56 | -3.60% | 4,191,910 |
| Aug 26, 2025 | 9.23 | 9.26 | 8.86 | 8.88 | 8.88 | -4.82% | 3,889,238 |
| Aug 25, 2025 | 9.45 | 9.73 | 9.30 | 9.33 | 9.33 | -1.06% | 3,008,113 |
| Aug 22, 2025 | 9.11 | 9.68 | 9.09 | 9.43 | 9.43 | 3.29% | 3,610,700 |
| Aug 21, 2025 | 8.55 | 9.17 | 8.40 | 9.13 | 9.13 | 5.55% | 3,256,127 |
| Aug 20, 2025 | 8.79 | 8.88 | 8.41 | 8.65 | 8.65 | -1.59% | 2,524,700 |
| Aug 19, 2025 | 9.10 | 9.14 | 8.75 | 8.79 | 8.79 | -2.44% | 3,693,229 |
| Aug 18, 2025 | 9.42 | 9.49 | 8.97 | 9.01 | 9.01 | -3.43% | 2,089,940 |
| Aug 15, 2025 | 9.15 | 9.37 | 9.14 | 9.33 | 9.33 | 5.78% | 1,725,700 |
| Aug 14, 2025 | 8.92 | 9.02 | 8.81 | 8.82 | 8.82 | -2.43% | 1,766,300 |
| 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 |