NYSE:FINV
FinVolution Group Stock Price (Quote)
$4.87
+0.100 (+2.10%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.64 | $5.41 | Wednesday, 1st May 2024 FINV stock ended at $4.87. This is 2.10% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.83% from a day low at $4.77 to a day high of $4.90. |
| 90 days | $4.45 | $5.47 | |
| 52 weeks | $3.78 | $6.05 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $4.79 | $4.90 | $4.77 | $4.87 | 422 984 |
| Apr 30, 2024 | $4.82 | $4.87 | $4.74 | $4.77 | 894 572 |
| Apr 29, 2024 | $4.89 | $4.94 | $4.78 | $4.86 | 473 074 |
| Apr 26, 2024 | $4.89 | $4.97 | $4.85 | $4.89 | 302 014 |
| Apr 25, 2024 | $4.90 | $4.90 | $4.84 | $4.85 | 175 288 |
| Apr 24, 2024 | $4.90 | $4.97 | $4.86 | $4.90 | 554 606 |
| Apr 23, 2024 | $4.78 | $4.87 | $4.78 | $4.83 | 541 617 |
| Apr 22, 2024 | $4.75 | $4.85 | $4.73 | $4.76 | 633 626 |
| Apr 19, 2024 | $4.72 | $4.77 | $4.68 | $4.74 | 525 416 |
| Apr 18, 2024 | $4.72 | $4.81 | $4.70 | $4.73 | 590 636 |
| Apr 17, 2024 | $4.73 | $4.77 | $4.64 | $4.68 | 790 019 |
| Apr 16, 2024 | $4.84 | $4.84 | $4.64 | $4.71 | 1 044 883 |
| Apr 15, 2024 | $4.82 | $4.96 | $4.75 | $4.83 | 914 678 |
| Apr 12, 2024 | $5.16 | $5.16 | $5.00 | $5.00 | 532 135 |
| Apr 11, 2024 | $5.28 | $5.35 | $5.17 | $5.19 | 596 775 |
| Apr 10, 2024 | $5.32 | $5.41 | $5.25 | $5.26 | 623 733 |
| Apr 09, 2024 | $5.31 | $5.37 | $5.18 | $5.32 | 951 071 |
| Apr 08, 2024 | $5.28 | $5.33 | $5.23 | $5.28 | 720 583 |
| Apr 05, 2024 | $5.17 | $5.26 | $5.17 | $5.23 | 575 371 |
| Apr 04, 2024 | $5.14 | $5.30 | $5.14 | $5.17 | 998 293 |
| Apr 03, 2024 | $5.08 | $5.14 | $5.00 | $5.10 | 518 078 |
| Apr 02, 2024 | $5.09 | $5.14 | $5.03 | $5.08 | 549 697 |
| Apr 01, 2024 | $5.09 | $5.22 | $5.04 | $5.09 | 732 777 |
| Mar 28, 2024 | $4.92 | $5.11 | $4.92 | $5.04 | 1 222 972 |
| Mar 27, 2024 | $4.90 | $4.96 | $4.90 | $4.92 | 388 892 |
