Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| FinVolution Group | FINV | NYSE | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.02 | -0.40% | 5.01 | 18:59:59 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.05 | 4.975 | 5.05 | 5.01 | 5.03 |
FINV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
FINV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.01 | -0.02 | -0.40% | 5.05 | 5.05 | 4.975 | 394,584 |
| May 02 2024 | 5.03 | 0.16 | 3.29% | 4.97 | 5.14 | 4.94 | 862,385 |
| May 01 2024 | 4.87 | 0.10 | 2.10% | 4.79 | 4.90 | 4.765 | 444,055 |
| Apr 30 2024 | 4.77 | -0.09 | -1.85% | 4.82 | 4.87 | 4.74 | 903,634 |
| Apr 29 2024 | 4.86 | -0.03 | -0.61% | 4.89 | 4.935 | 4.78 | 479,200 |
| Apr 26 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.97 | 4.85 | 311,867 |
| Apr 25 2024 | 4.85 | -0.05 | -1.02% | 4.90 | 4.90 | 4.835 | 180,433 |
| Apr 24 2024 | 4.90 | 0.07 | 1.45% | 4.90 | 4.965 | 4.86 | 569,017 |
| Apr 23 2024 | 4.83 | 0.07 | 1.47% | 4.78 | 4.87 | 4.775 | 541,618 |
| Apr 22 2024 | 4.76 | 0.02 | 0.42% | 4.75 | 4.85 | 4.73 | 643,433 |
| Apr 19 2024 | 4.74 | 0.01 | 0.21% | 4.72 | 4.77 | 4.682 | 525,416 |
| Apr 18 2024 | 4.73 | 0.05 | 1.07% | 4.72 | 4.81 | 4.70 | 593,280 |
| Apr 17 2024 | 4.68 | -0.03 | -0.64% | 4.73 | 4.765 | 4.64 | 793,118 |
| Apr 16 2024 | 4.71 | -0.12 | -2.48% | 4.84 | 4.84 | 4.64 | 1,049,976 |
| Apr 15 2024 | 4.83 | -0.17 | -3.40% | 4.82 | 4.96 | 4.75 | 917,254 |
| Apr 12 2024 | 5.00 | -0.19 | -3.66% | 5.16 | 5.19 | 5.00 | 540,506 |
| Apr 11 2024 | 5.19 | -0.07 | -1.33% | 5.28 | 5.3501 | 5.17 | 611,718 |
| Apr 10 2024 | 5.26 | -0.06 | -1.13% | 5.32 | 5.41 | 5.25 | 651,444 |
| Apr 09 2024 | 5.32 | 0.04 | 0.76% | 5.31 | 5.365 | 5.182 | 951,071 |
| Apr 08 2024 | 5.28 | 0.05 | 0.96% | 5.28 | 5.325 | 5.23 | 723,789 |
| Apr 05 2024 | 5.23 | 0.06 | 1.16% | 5.17 | 5.26 | 5.17 | 580,548 |
