FinVolution Group (FINV) Historical Stock Data
5.33 ↑0.14 (2.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FINV is up 0.03% a day on average. There have been 17 days where FinVolution Group closed green and 13 days where FINV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.18 | 5.33 | ↑$0.15 (2.90%) | 5.18 | 5.39 | 853.17K |
| 2025-12-22 | 5.13 | 5.19 | ↑$0.06 (1.17%) | 5.13 | 5.37 | 1.73M |
| 2025-12-19 | 5.25 | 5.18 | ↓$0.07 (-1.33%) | 5.17 | 5.31 | 1.68M |
| 2025-12-18 | 5.14 | 5.22 | ↑$0.08 (1.56%) | 5.14 | 5.27 | 1.48M |
| 2025-12-17 | 5.18 | 5.14 | ↓$0.04 (-0.77%) | 5.10 | 5.30 | 1M |
| 2025-12-16 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 5.05 | 5.20 | 1.21M |
| 2025-12-15 | 5.29 | 5.17 | ↓$0.12 (-2.27%) | 5.15 | 5.33 | 1.22M |
| 2025-12-12 | 5.24 | 5.26 | ↑$0.02 (0.38%) | 5.24 | 5.40 | 874.66K |
| 2025-12-11 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.16 | 5.29 | 0.99M |
| 2025-12-10 | 5.16 | 5.20 | ↑$0.04 (0.78%) | 5.14 | 5.31 | 1.25M |
| 2025-12-09 | 5.25 | 5.16 | ↓$0.09 (-1.71%) | 5.12 | 5.29 | 2.64M |
| 2025-12-08 | 5.20 | 5.35 | ↑$0.15 (2.88%) | 5.18 | 5.55 | 3.27M |
| 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 |
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