FinVolution Group (FINV) Historical Stock Data
5.21 ↑0.20 (3.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FINV is down -0.71% a day on average. There have been 14 days where FinVolution Group closed green and 16 days where FINV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.00 | 5.21 | ↑$0.21 (4.20%) | 5.00 | 5.25 | 1.24M |
| 2025-12-04 | 4.97 | 5.01 | ↑$0.04 (0.80%) | 4.96 | 5.10 | 1.15M |
| 2025-12-03 | 4.94 | 4.96 | ↑$0.02 (0.40%) | 4.91 | 5.06 | 1.30M |
| 2025-12-02 | 5.09 | 4.93 | ↓$0.16 (-3.14%) | 4.90 | 5.13 | 2.02M |
| 2025-12-01 | 4.96 | 5.14 | ↑$0.18 (3.63%) | 4.95 | 5.22 | 3.28M |
| 2025-11-28 | 5.07 | 4.99 | ↓$0.08 (-1.58%) | 4.94 | 5.09 | 3.79M |
| 2025-11-26 | 5.17 | 5.04 | ↓$0.13 (-2.51%) | 4.98 | 5.29 | 2.35M |
| 2025-11-25 | 5.05 | 5.24 | ↑$0.19 (3.76%) | 5.03 | 5.27 | 2.42M |
| 2025-11-24 | 4.85 | 4.95 | ↑$0.10 (2.06%) | 4.83 | 5.06 | 2.06M |
| 2025-11-21 | 4.80 | 4.74 | ↓$0.06 (-1.25%) | 4.70 | 4.89 | 1.66M |
| 2025-11-20 | 5.02 | 4.77 | ↓$0.25 (-4.98%) | 4.75 | 5.39 | 2.98M |
| 2025-11-19 | 5.79 | 5.54 | ↓$0.25 (-4.32%) | 5.46 | 5.80 | 2.95M |
| 2025-11-18 | 5.80 | 5.97 | ↑$0.17 (2.93%) | 5.80 | 6.03 | 732.12K |
| 2025-11-17 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.83 | 6.00 | 1.44M |
| 2025-11-14 | 5.98 | 5.98 | ↑$0.00 (0.00%) | 5.94 | 6.08 | 1.30M |
| 2025-11-13 | 6.02 | 6.02 | ↑$0.00 (0.00%) | 5.99 | 6.16 | 730.69K |
| 2025-11-12 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 5.95 | 6.20 | 760.34K |
| 2025-11-11 | 6.15 | 6.13 | ↓$0.02 (-0.33%) | 6.07 | 6.25 | 1.13M |
| 2025-11-10 | 6.23 | 6.15 | ↓$0.08 (-1.28%) | 6.07 | 6.34 | 1.89M |
| 2025-11-07 | 5.92 | 6.02 | ↑$0.10 (1.69%) | 5.90 | 6.04 | 1.34M |
| 2025-11-06 | 5.91 | 6.02 | ↑$0.11 (1.86%) | 5.90 | 6.09 | 1.19M |
| 2025-11-05 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.90 | 6.09 | 842.96K |
| 2025-11-04 | 5.95 | 5.98 | ↑$0.03 (0.50%) | 5.94 | 6.09 | 897.55K |
| 2025-11-03 | 6.30 | 6.17 | ↓$0.13 (-2.06%) | 6.01 | 6.38 | 1.39M |
| 2025-10-31 | 5.87 | 6.11 | ↑$0.24 (4.09%) | 5.84 | 6.37 | 3.11M |
| 2025-10-30 | 5.59 | 5.58 | ↓$0.01 (-0.18%) | 5.48 | 5.71 | 2.03M |
| 2025-10-29 | 6.00 | 5.63 | ↓$0.37 (-6.17%) | 5.60 | 6.02 | 2.56M |
| 2025-10-28 | 6.50 | 5.92 | ↓$0.58 (-8.92%) | 5.87 | 6.50 | 5.18M |
| 2025-10-27 | 7.04 | 6.56 | ↓$0.48 (-6.82%) | 6.54 | 7.07 | 2.58M |
| 2025-10-24 | 6.92 | 6.96 | ↑$0.04 (0.58%) | 6.91 | 7.02 | 1.75M |
Create an account or log in to view more rows.
$FINV yeah we're going green today
$FINV we want higher!!!
$FINV hot damn <3
$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