FinVolution Group (FINV) Historical Stock Data
5.01 ↓0.02 (-0.40%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FINV is down -0.11% a day on average. There have been 19 days where FinVolution Group closed green and 11 days where FINV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.05 | 5.01 | ↓$0.04 (-0.79%) | 4.98 | 5.05 | 394.58K |
| 2024-05-02 | 4.97 | 5.03 | ↑$0.06 (1.21%) | 4.97 | 5.14 | 862.39K |
| 2024-05-01 | 4.79 | 4.87 | ↑$0.08 (1.67%) | 4.77 | 4.90 | 444.06K |
| 2024-04-30 | 4.82 | 4.77 | ↓$0.05 (-1.04%) | 4.74 | 4.87 | 0.90M |
| 2024-04-29 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.78 | 4.94 | 479.20K |
| 2024-04-26 | 4.89 | 4.89 | ↑$0.00 (0.00%) | 4.85 | 4.97 | 311.87K |
| 2024-04-25 | 4.90 | 4.85 | ↓$0.05 (-1.02%) | 4.84 | 4.90 | 180.43K |
| 2024-04-24 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.86 | 4.97 | 569.02K |
| 2024-04-23 | 4.78 | 4.83 | ↑$0.05 (1.05%) | 4.78 | 4.87 | 541.64K |
| 2024-04-22 | 4.75 | 4.76 | ↑$0.01 (0.21%) | 4.73 | 4.85 | 643.43K |
| 2024-04-19 | 4.72 | 4.74 | ↑$0.02 (0.42%) | 4.68 | 4.77 | 525.42K |
| 2024-04-18 | 4.72 | 4.73 | ↑$0.01 (0.21%) | 4.70 | 4.81 | 593.28K |
| 2024-04-17 | 4.73 | 4.68 | ↓$0.05 (-1.06%) | 4.64 | 4.77 | 793.12K |
| 2024-04-16 | 4.84 | 4.71 | ↓$0.13 (-2.69%) | 4.64 | 4.84 | 1.05M |
| 2024-04-15 | 4.82 | 4.83 | ↑$0.01 (0.21%) | 4.75 | 4.96 | 0.92M |
| 2024-04-12 | 5.16 | 5.00 | ↓$0.16 (-3.10%) | 5.00 | 5.16 | 540.51K |
| 2024-04-11 | 5.28 | 5.19 | ↓$0.09 (-1.70%) | 5.17 | 5.35 | 611.73K |
| 2024-04-10 | 5.32 | 5.26 | ↓$0.06 (-1.13%) | 5.25 | 5.41 | 651.44K |
| 2024-04-09 | 5.31 | 5.32 | ↑$0.01 (0.19%) | 5.18 | 5.37 | 0.95M |
| 2024-04-08 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.23 | 5.33 | 723.79K |
| 2024-04-05 | 5.17 | 5.23 | ↑$0.06 (1.16%) | 5.17 | 5.26 | 580.55K |
| 2024-04-04 | 5.14 | 5.17 | ↑$0.03 (0.58%) | 5.13 | 5.30 | 1.01M |
| 2024-04-03 | 5.08 | 5.10 | ↑$0.02 (0.39%) | 5.00 | 5.14 | 540.54K |
| 2024-04-02 | 5.09 | 5.08 | ↓$0.01 (-0.20%) | 5.03 | 5.14 | 574.70K |
| 2024-04-01 | 5.09 | 5.09 | ↑$0.00 (0.00%) | 5.04 | 5.22 | 744.32K |
| 2024-03-28 | 4.92 | 5.04 | ↑$0.12 (2.44%) | 4.92 | 5.11 | 1.22M |
| 2024-03-27 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.90 | 4.96 | 396.98K |
| 2024-03-26 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.86 | 4.95 | 639.49K |
| 2024-03-25 | 4.90 | 4.93 | ↑$0.03 (0.61%) | 4.84 | 4.95 | 668.72K |
| 2024-03-22 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.86 | 4.96 | 612.45K |
Create an account or log in to view more rows.
$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
$FINV this is just going to go up forever
$FINV Good morning traders
$FINV more calls coming in
$FINV Yolo