FinVolution Group (FINV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 4.8700 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 452,800 |
| Jul 03, 2024 | 4.8800 | 4.9900 | 4.8350 | 4.8600 | 4.8600 | 631,900 |
| Jul 02, 2024 | 4.8200 | 4.8500 | 4.7950 | 4.8400 | 4.8400 | 459,300 |
| Jul 01, 2024 | 4.7900 | 4.9000 | 4.7800 | 4.8000 | 4.8000 | 626,100 |
| Jun 28, 2024 | 4.6800 | 4.7800 | 4.6400 | 4.7700 | 4.7700 | 841,200 |
| Jun 27, 2024 | 4.7400 | 4.7500 | 4.6300 | 4.6400 | 4.6400 | 907,700 |
| Jun 26, 2024 | 4.7700 | 4.7950 | 4.7450 | 4.7700 | 4.7700 | 555,500 |
| Jun 25, 2024 | 4.7500 | 4.7950 | 4.7300 | 4.7600 | 4.7600 | 535,300 |
| Jun 24, 2024 | 4.8100 | 4.8400 | 4.7700 | 4.7900 | 4.7900 | 657,700 |
| Jun 21, 2024 | 4.7800 | 4.8250 | 4.7700 | 4.8000 | 4.8000 | 775,500 |
| Jun 20, 2024 | 4.8000 | 4.8550 | 4.7700 | 4.8300 | 4.8300 | 579,500 |
| Jun 18, 2024 | 4.7500 | 4.8000 | 4.7400 | 4.7700 | 4.7700 | 429,100 |
| Jun 17, 2024 | 4.6800 | 4.7700 | 4.6700 | 4.7600 | 4.7600 | 414,700 |
| Jun 14, 2024 | 4.6800 | 4.7300 | 4.6700 | 4.6900 | 4.6900 | 402,400 |
| Jun 13, 2024 | 4.6700 | 4.7300 | 4.6550 | 4.7000 | 4.7000 | 645,000 |
| Jun 12, 2024 | 4.7000 | 4.7650 | 4.6800 | 4.6900 | 4.6900 | 577,600 |
| Jun 11, 2024 | 4.6600 | 4.7100 | 4.6300 | 4.7100 | 4.7100 | 649,900 |
| Jun 10, 2024 | 4.6900 | 4.7450 | 4.6700 | 4.6800 | 4.6800 | 251,500 |
| Jun 07, 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 597,400 |
| Jun 06, 2024 | 4.7900 | 4.8020 | 4.7520 | 4.7800 | 4.7800 | 533,700 |
| Jun 05, 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7800 | 4.7800 | 626,700 |
| Jun 04, 2024 | 4.7200 | 4.7700 | 4.6700 | 4.7000 | 4.7000 | 904,300 |
| Jun 03, 2024 | 4.7800 | 4.8300 | 4.7200 | 4.7300 | 4.7300 | 476,800 |
| May 31, 2024 | 4.7000 | 4.7900 | 4.6500 | 4.7800 | 4.7800 | 970,400 |
| May 30, 2024 | 4.7200 | 4.8000 | 4.7150 | 4.7300 | 4.7300 | 834,500 |
| May 29, 2024 | 4.7100 | 4.7590 | 4.7000 | 4.7300 | 4.7300 | 408,200 |
| May 28, 2024 | 4.7800 | 4.8000 | 4.7200 | 4.7700 | 4.7700 | 1,095,600 |
| May 24, 2024 | 4.7500 | 4.8500 | 4.7350 | 4.8000 | 4.8000 | 613,500 |
| May 23, 2024 | 4.7600 | 4.7700 | 4.6850 | 4.7400 | 4.7400 | 526,700 |
| May 22, 2024 | 4.7300 | 4.8700 | 4.7300 | 4.7700 | 4.7700 | 808,800 |
| May 21, 2024 | 4.7700 | 4.7900 | 4.6500 | 4.7200 | 4.7200 | 833,800 |
| May 20, 2024 | 4.9400 | 4.9600 | 4.8150 | 4.8200 | 4.8200 | 1,206,400 |
| May 17, 2024 | 5.0500 | 5.1100 | 4.9850 | 5.0500 | 5.0500 | 361,400 |
| May 16, 2024 | 5.1800 | 5.1900 | 4.7500 | 5.0500 | 5.0500 | 1,258,900 |
| May 15, 2024 | 5.2200 | 5.2400 | 5.0700 | 5.1600 | 5.1600 | 651,600 |
| May 14, 2024 | 5.1400 | 5.1700 | 5.0850 | 5.1600 | 5.1600 | 562,700 |
| May 13, 2024 | 5.1300 | 5.2500 | 5.1100 | 5.1300 | 5.1300 | 721,900 |
| May 10, 2024 | 5.1200 | 5.1390 | 5.0500 | 5.1100 | 5.1100 | 292,900 |
| May 09, 2024 | 5.1900 | 5.2300 | 5.0800 | 5.0900 | 5.0900 | 279,700 |
| May 08, 2024 | 4.9900 | 5.1600 | 4.9900 | 5.1000 | 5.1000 | 612,700 |
| May 07, 2024 | 5.0600 | 5.0800 | 4.9400 | 5.0000 | 5.0000 | 677,800 |
| May 06, 2024 | 5.0300 | 5.1100 | 5.0300 | 5.0700 | 5.0700 | 338,900 |
| May 03, 2024 | 5.0500 | 5.0500 | 4.9750 | 5.0100 | 5.0100 | 394,600 |
| May 02, 2024 | 4.9700 | 5.1400 | 4.9700 | 5.0300 | 5.0300 | 862,400 |
| May 01, 2024 | 4.7900 | 4.9000 | 4.7650 | 4.8700 | 4.8700 | 444,100 |
| Apr 30, 2024 | 4.8200 | 4.8700 | 4.7400 | 4.7700 | 4.7700 | 903,600 |
| Apr 29, 2024 | 4.8900 | 4.9350 | 4.7800 | 4.8600 | 4.8600 | 479,200 |
| Apr 26, 2024 | 4.8900 | 4.9700 | 4.8500 | 4.8900 | 4.8900 | 311,900 |
| Apr 25, 2024 | 4.9000 | 4.9000 | 4.8350 | 4.8500 | 4.8500 | 180,400 |
| Apr 24, 2024 | 4.9000 | 4.9650 | 4.8600 | 4.9000 | 4.9000 | 569,000 |
| Apr 23, 2024 | 4.7800 | 4.8700 | 4.7750 | 4.8300 | 4.8300 | 541,600 |
| Apr 22, 2024 | 4.7500 | 4.8500 | 4.7300 | 4.7600 | 4.7600 | 643,400 |
| Apr 19, 2024 | 4.7200 | 4.7700 | 4.6820 | 4.7400 | 4.7400 | 525,400 |
| Apr 18, 2024 | 4.7200 | 4.8100 | 4.7000 | 4.7300 | 4.7300 | 593,300 |
| Apr 17, 2024 | 4.7300 | 4.7650 | 4.6400 | 4.6800 | 4.6800 | 793,100 |
| Apr 16, 2024 | 4.8400 | 4.8400 | 4.6400 | 4.7100 | 4.7100 | 1,050,000 |
| Apr 15, 2024 | 4.8200 | 4.9600 | 4.7500 | 4.8300 | 4.8300 | 917,200 |
| Apr 15, 2024 | 0.237 Dividend | |||||
| Apr 12, 2024 | 5.1600 | 5.1600 | 5.0000 | 5.0000 | 4.7630 | 540,500 |
| Apr 11, 2024 | 5.2800 | 5.3500 | 5.1700 | 5.1900 | 4.9440 | 611,700 |
| Apr 10, 2024 | 5.3200 | 5.4100 | 5.2500 | 5.2600 | 5.0107 | 651,400 |
| Apr 09, 2024 | 5.3100 | 5.3650 | 5.1820 | 5.3200 | 5.0678 | 951,100 |
| Apr 08, 2024 | 5.2800 | 5.3250 | 5.2300 | 5.2800 | 5.0297 | 723,800 |
| Apr 05, 2024 | 5.1700 | 5.2600 | 5.1700 | 5.2300 | 4.9821 | 580,500 |
| Apr 04, 2024 | 5.1400 | 5.2950 | 5.1300 | 5.1700 | 4.9249 | 1,013,100 |
| Apr 03, 2024 | 5.0800 | 5.1400 | 5.0000 | 5.1000 | 4.8583 | 540,500 |
| Apr 02, 2024 | 5.0900 | 5.1400 | 5.0300 | 5.0800 | 4.8392 | 574,700 |
| Apr 01, 2024 | 5.0900 | 5.2200 | 5.0400 | 5.0900 | 4.8487 | 744,300 |
| Mar 28, 2024 | 4.9200 | 5.1100 | 4.9200 | 5.0400 | 4.8011 | 1,223,000 |
| Mar 27, 2024 | 4.9000 | 4.9550 | 4.9000 | 4.9200 | 4.6868 | 397,000 |
| Mar 26, 2024 | 4.9500 | 4.9500 | 4.8550 | 4.9200 | 4.6868 | 639,500 |
| Mar 25, 2024 | 4.9000 | 4.9500 | 4.8400 | 4.9300 | 4.6963 | 668,600 |
| Mar 22, 2024 | 4.9000 | 4.9600 | 4.8550 | 4.9000 | 4.6677 | 612,400 |
| Mar 21, 2024 | 4.9900 | 5.0600 | 4.9100 | 4.9900 | 4.7535 | 578,800 |
| Mar 20, 2024 | 4.8400 | 5.1000 | 4.8300 | 4.9400 | 4.7058 | 969,200 |
| Mar 19, 2024 | 4.9400 | 4.9400 | 4.4500 | 4.8500 | 4.6201 | 1,200,600 |
| Mar 18, 2024 | 5.0700 | 5.0700 | 4.9300 | 4.9900 | 4.7535 | 1,037,000 |
| Mar 15, 2024 | 5.0800 | 5.1800 | 5.0000 | 5.0500 | 4.8106 | 1,213,400 |
| Mar 14, 2024 | 5.3100 | 5.3100 | 5.0300 | 5.1800 | 4.9345 | 1,749,300 |
| Mar 13, 2024 | 5.2300 | 5.3700 | 5.2300 | 5.3500 | 5.0964 | 1,547,600 |
| Mar 12, 2024 | 5.0500 | 5.2700 | 5.0200 | 5.2300 | 4.9821 | 1,488,100 |
| Mar 11, 2024 | 5.0400 | 5.1800 | 5.0100 | 5.0200 | 4.7821 | 606,000 |
| Mar 08, 2024 | 4.9900 | 5.0200 | 4.8700 | 5.0100 | 4.7725 | 1,146,300 |
| Mar 07, 2024 | 5.1900 | 5.2300 | 4.9300 | 5.0000 | 4.7630 | 1,260,000 |
| Mar 06, 2024 | 5.3400 | 5.3700 | 5.1700 | 5.2000 | 4.9535 | 1,076,100 |
| Mar 05, 2024 | 5.2500 | 5.3500 | 5.1800 | 5.3400 | 5.0869 | 715,600 |
| Mar 04, 2024 | 5.3700 | 5.3700 | 5.2200 | 5.2500 | 5.0012 | 638,900 |
| Mar 01, 2024 | 5.2400 | 5.4650 | 5.2400 | 5.3900 | 5.1345 | 1,107,600 |
| Feb 29, 2024 | 5.2500 | 5.3050 | 5.2100 | 5.2300 | 4.9821 | 1,113,100 |
| Feb 28, 2024 | 5.1800 | 5.2300 | 5.1000 | 5.2300 | 4.9821 | 265,000 |
| Feb 27, 2024 | 5.1600 | 5.2650 | 5.0900 | 5.2400 | 4.9916 | 498,300 |
| Feb 26, 2024 | 5.2100 | 5.2450 | 5.0800 | 5.1400 | 4.8964 | 383,800 |
| Feb 23, 2024 | 5.2000 | 5.2700 | 5.1800 | 5.2300 | 4.9821 | 637,500 |
| Feb 22, 2024 | 5.0800 | 5.2300 | 5.0500 | 5.1600 | 4.9154 | 722,800 |
| Feb 21, 2024 | 5.0200 | 5.1900 | 5.0200 | 5.0800 | 4.8392 | 627,500 |
| Feb 20, 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0000 | 4.7630 | 561,500 |
| Feb 16, 2024 | 5.0900 | 5.1400 | 4.9700 | 5.0400 | 4.8011 | 795,500 |
| Feb 15, 2024 | 4.9300 | 5.0300 | 4.9300 | 5.0200 | 4.7821 | 746,600 |
| Feb 14, 2024 | 4.8400 | 4.9550 | 4.8150 | 4.9500 | 4.7154 | 850,200 |
| Feb 13, 2024 | 4.6600 | 4.8200 | 4.6600 | 4.7700 | 4.5439 | 907,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.