Advertisement
U.S. markets closed

FinVolution Group (FINV)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
6.18-0.11 (-1.75%)
At close: 04:00PM EST
6.10 -0.08 (-1.29%)
After hours: 07:37PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20246.226.396.166.186.18714,700
Nov 21, 20246.256.386.216.296.29498,900
Nov 20, 20246.256.326.186.306.30416,100
Nov 19, 20246.266.376.046.236.23447,900
Nov 18, 20245.996.165.976.036.031,454,900
Nov 15, 20245.856.015.855.945.94559,600
Nov 14, 20245.935.995.805.825.82270,100
Nov 13, 20246.016.055.925.945.94393,900
Nov 12, 20246.096.095.945.995.99393,100
Nov 11, 20246.006.195.976.176.17358,600
Nov 08, 20246.236.265.996.016.01287,000
Nov 07, 20246.326.396.286.306.30307,300
Nov 06, 20246.186.306.156.256.25314,200
Nov 05, 20246.186.306.156.256.25431,200
Nov 04, 20245.986.135.946.106.10347,800
Nov 01, 20246.066.075.945.945.94321,000
Oct 31, 20246.006.075.976.066.06320,200
Oct 30, 20246.046.165.976.006.00395,300
Oct 29, 20246.196.206.076.086.08275,800
Oct 28, 20246.116.276.086.186.18323,900
Oct 25, 20246.076.166.026.086.08340,200
Oct 24, 20246.056.116.016.056.05398,500
Oct 23, 20246.356.415.966.046.04493,400
Oct 22, 20246.076.356.076.286.28824,100
Oct 21, 20245.986.085.936.056.05352,500
Oct 18, 20245.916.045.886.046.04547,000
Oct 17, 20245.805.895.725.745.74463,200
Oct 16, 20245.855.915.765.845.84730,500
Oct 15, 20246.046.045.725.795.791,431,200
Oct 14, 20246.316.326.166.176.17510,000
Oct 11, 20246.166.416.086.326.32653,300
Oct 10, 20246.326.416.096.146.14852,000
Oct 09, 20246.426.426.116.286.281,360,900
Oct 08, 20246.386.596.276.436.431,163,600
Oct 07, 20247.227.246.516.756.751,607,400
Oct 04, 20246.937.096.917.097.091,056,500
Oct 03, 20246.656.896.606.836.832,224,500
Oct 02, 20246.606.846.496.826.821,704,600
Oct 01, 20246.126.376.046.376.372,255,500
Sep 30, 20246.206.456.116.186.181,345,300
Sep 27, 20245.926.085.926.026.021,727,300
Sep 26, 20245.855.955.825.925.921,480,600
Sep 25, 20245.605.735.585.675.67722,900
Sep 24, 20245.535.705.535.655.65851,500
Sep 23, 20245.425.505.425.465.46789,800
Sep 20, 20245.445.465.395.435.431,146,700
Sep 19, 20245.435.495.405.455.45625,100
Sep 18, 20245.395.435.335.365.36535,900
Sep 17, 20245.335.445.295.385.38734,200
Sep 16, 20245.335.445.315.335.33482,100
Sep 13, 20245.225.325.195.305.30528,500
Sep 12, 20245.275.285.205.205.20354,800
Sep 11, 20245.205.305.195.265.26377,200
Sep 10, 20245.255.255.155.195.19332,500
Sep 09, 20245.185.295.155.255.25471,900
Sep 06, 20245.195.205.145.195.19374,100
Sep 05, 20245.235.245.175.215.21425,300
Sep 04, 20245.275.305.195.245.24329,600
Sep 03, 20245.255.285.185.265.26478,500
Aug 30, 20245.315.315.225.305.301,049,100
Aug 29, 20245.195.355.185.295.29449,000
Aug 28, 20245.305.315.165.185.18465,600
Aug 27, 20245.345.395.315.335.33498,300
Aug 26, 20245.255.395.235.345.34677,500
Aug 23, 20245.505.525.195.325.321,177,100
Aug 22, 20245.525.655.465.595.59562,000
Aug 21, 20245.565.705.345.505.50726,200
Aug 20, 20245.755.805.685.705.70605,700
Aug 19, 20245.685.805.655.795.79628,900
Aug 16, 20245.625.705.615.705.70419,300
Aug 15, 20245.675.685.595.615.61345,500
Aug 14, 20245.565.665.555.625.62466,100
Aug 13, 20245.545.585.475.555.55319,200
Aug 12, 20245.485.575.445.545.54330,400
Aug 09, 20245.515.515.395.465.46273,600
Aug 08, 20245.375.555.345.505.50646,400
Aug 07, 20245.505.555.325.335.33363,500
Aug 06, 20245.265.485.265.425.42504,600
Aug 05, 20245.045.314.975.285.28720,500
Aug 02, 20245.375.375.255.265.26465,900
Aug 01, 20245.605.645.325.385.38658,700
Jul 31, 20245.505.665.405.585.581,422,600
Jul 30, 20245.465.485.375.475.47518,900
Jul 29, 20245.445.515.345.455.451,406,600
Jul 26, 20245.215.475.195.415.41769,700
Jul 25, 20245.085.285.085.205.20675,300
Jul 24, 20245.055.115.015.075.07544,100
Jul 23, 20245.045.075.005.055.05340,100
Jul 22, 20245.035.065.015.055.05467,300
Jul 19, 20244.965.044.935.005.00414,800
Jul 18, 20244.995.074.954.964.96539,100
Jul 17, 20245.025.024.974.974.97158,000
Jul 16, 20244.975.034.975.015.01273,700
Jul 15, 20245.045.044.944.974.97171,300
Jul 12, 20245.055.075.015.025.02272,300
Jul 11, 20244.985.124.965.025.02984,700
Jul 10, 20244.925.014.904.914.91719,400
Jul 09, 20244.814.914.774.904.901,004,800
Jul 08, 20244.824.884.784.794.79410,200
Jul 05, 20244.874.904.824.864.86452,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...