FinVolution Group (FINV) Historical Stock Data
6.18 ↓0.11 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FINV is down -0.22% a day on average. There have been 15 days where FinVolution Group closed green and 15 days where FINV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.22 | 6.18 | ↓$0.04 (-0.64%) | 6.16 | 6.39 | 714.80K |
| 2024-11-21 | 6.25 | 6.29 | ↑$0.04 (0.64%) | 6.21 | 6.38 | 498.86K |
| 2024-11-20 | 6.25 | 6.30 | ↑$0.05 (0.80%) | 6.18 | 6.32 | 416.12K |
| 2024-11-19 | 6.26 | 6.23 | ↓$0.03 (-0.48%) | 6.04 | 6.37 | 447.86K |
| 2024-11-18 | 5.99 | 6.03 | ↑$0.04 (0.67%) | 5.97 | 6.17 | 1.45M |
| 2024-11-15 | 5.85 | 5.94 | ↑$0.09 (1.54%) | 5.85 | 6.01 | 559.65K |
| 2024-11-14 | 5.93 | 5.82 | ↓$0.11 (-1.85%) | 5.81 | 5.99 | 270.06K |
| 2024-11-13 | 6.01 | 5.94 | ↓$0.07 (-1.16%) | 5.92 | 6.05 | 393.89K |
| 2024-11-12 | 6.09 | 5.99 | ↓$0.10 (-1.64%) | 5.94 | 6.09 | 393.10K |
| 2024-11-11 | 6.00 | 6.17 | ↑$0.17 (2.83%) | 5.97 | 6.19 | 358.60K |
| 2024-11-08 | 6.23 | 6.01 | ↓$0.22 (-3.53%) | 5.99 | 6.26 | 287.04K |
| 2024-11-07 | 6.32 | 6.30 | ↓$0.02 (-0.32%) | 6.28 | 6.39 | 307.31K |
| 2024-11-06 | 6.18 | 6.25 | ↑$0.07 (1.13%) | 6.15 | 6.30 | 314.37K |
| 2024-11-05 | 6.18 | 6.25 | ↑$0.07 (1.13%) | 6.15 | 6.30 | 431.24K |
| 2024-11-04 | 5.98 | 6.10 | ↑$0.12 (2.01%) | 5.94 | 6.13 | 347.81K |
| 2024-11-01 | 6.06 | 5.94 | ↓$0.12 (-1.98%) | 5.94 | 6.07 | 321.02K |
| 2024-10-31 | 6.00 | 6.06 | ↑$0.06 (1.00%) | 5.97 | 6.08 | 320.18K |
| 2024-10-30 | 6.04 | 6.00 | ↓$0.04 (-0.66%) | 5.97 | 6.17 | 395.40K |
| 2024-10-29 | 6.19 | 6.08 | ↓$0.11 (-1.78%) | 6.07 | 6.20 | 275.76K |
| 2024-10-28 | 6.11 | 6.18 | ↑$0.07 (1.15%) | 6.08 | 6.27 | 323.89K |
| 2024-10-25 | 6.07 | 6.08 | ↑$0.01 (0.16%) | 6.02 | 6.16 | 340.16K |
| 2024-10-24 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 6.01 | 6.11 | 398.54K |
| 2024-10-23 | 6.35 | 6.04 | ↓$0.31 (-4.88%) | 5.96 | 6.41 | 493.42K |
| 2024-10-22 | 6.07 | 6.28 | ↑$0.21 (3.46%) | 6.07 | 6.35 | 824.10K |
| 2024-10-21 | 5.98 | 6.05 | ↑$0.07 (1.17%) | 5.93 | 6.08 | 352.52K |
| 2024-10-18 | 5.91 | 6.04 | ↑$0.13 (2.20%) | 5.88 | 6.04 | 547.02K |
| 2024-10-17 | 5.80 | 5.74 | ↓$0.06 (-1.03%) | 5.72 | 5.89 | 463.24K |
| 2024-10-16 | 5.85 | 5.84 | ↓$0.01 (-0.17%) | 5.77 | 5.91 | 730.47K |
| 2024-10-15 | 6.04 | 5.79 | ↓$0.25 (-4.14%) | 5.72 | 6.04 | 1.43M |
| 2024-10-14 | 6.31 | 6.17 | ↓$0.14 (-2.22%) | 6.16 | 6.32 | 510.05K |
Create an account or log in to view more rows.
$FINV HODL
$FINV I already know
tomorrow the bulls going to say "next week" just like every week.
$FINV how long until we take off?
$FINV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FINV Shorts talk the talk but cant walk the walk
$FINV Many many bears
$FINV There is nothing wrong with a decent pullback
$FINV Growth/Value
$FINV peak frustration
$FINV cant wait for next week