FinVolution Group (FINV)

FINV
🏛️ États-Unis →
7.53
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 4.93 4.99 4.84 4.96 0.8M
2022-12-29 5.04 5.10 5.01 5.03 0.6M
2022-12-28 5.17 5.17 4.92 4.95 1.1M
2022-12-27 5.00 5.22 4.99 5.15 1.4M
2022-12-23 5.09 5.13 5.04 5.09 0.9M
2022-12-22 4.93 5.16 4.91 5.10 1.5M
2022-12-21 4.81 4.92 4.76 4.90 0.6M
2022-12-20 4.65 4.83 4.64 4.80 0.8M
2022-12-19 4.75 4.78 4.61 4.76 0.5M
2022-12-16 4.85 4.89 4.71 4.76 1.1M
2022-12-15 4.76 4.89 4.70 4.85 1.1M
2022-12-14 4.81 4.88 4.74 4.78 0.7M
2022-12-13 4.95 4.95 4.77 4.81 0.7M
2022-12-12 4.95 4.95 4.78 4.87 0.8M
2022-12-09 4.87 4.98 4.77 4.96 1.4M
2022-12-08 4.89 4.90 4.80 4.87 1.8M
2022-12-07 4.79 4.90 4.71 4.88 1.1M
2022-12-06 4.82 4.85 4.78 4.85 1.2M
2022-12-05 4.90 4.90 4.75 4.79 2.2M
2022-12-02 4.63 4.90 4.56 4.85 1.6M
2022-12-01 4.67 4.77 4.60 4.70 0.8M
2022-11-30 4.54 4.70 4.42 4.67 1.5M
2022-11-29 4.40 4.60 4.32 4.52 1.7M
2022-11-28 4.30 4.33 4.23 4.29 0.9M
2022-11-25 4.45 4.51 4.33 4.34 0.4M
2022-11-23 4.45 4.55 4.37 4.45 0.8M
2022-11-22 4.41 4.53 4.35 4.42 0.8M
2022-11-21 4.58 4.58 4.41 4.48 0.7M
2022-11-18 4.80 4.80 4.34 4.66 1.1M
2022-11-17 4.90 4.90 4.60 4.83 1.2M
2022-11-16 5.17 5.20 4.80 5.09 0.7M
2022-11-15 5.10 5.39 4.83 5.24 1.2M
2022-11-14 4.96 5.11 4.85 4.94 1.6M
2022-11-11 4.75 4.86 4.71 4.79 0.9M
2022-11-10 4.56 4.72 4.53 4.55 0.5M
2022-11-09 4.53 4.54 4.39 4.42 0.4M
2022-11-08 4.62 4.68 4.32 4.53 0.8M
2022-11-07 4.82 4.95 4.68 4.71 0.9M
2022-11-04 4.62 4.85 4.58 4.74 1.5M
2022-11-03 4.33 4.51 4.30 4.44 0.3M
2022-11-02 4.51 4.58 4.37 4.37 0.5M
2022-11-01 4.58 4.61 4.40 4.44 0.5M
2022-10-31 4.28 4.49 4.28 4.34 0.4M
2022-10-28 4.38 4.50 4.08 4.33 0.9M
2022-10-27 4.49 4.62 4.46 4.49 0.7M
2022-10-26 4.29 4.62 4.27 4.48 0.7M
2022-10-25 4.26 4.42 4.21 4.27 0.6M
2022-10-24 4.50 4.51 4.16 4.26 1.7M
2022-10-21 4.87 5.01 4.80 4.82 0.6M
2022-10-20 4.73 4.97 4.67 4.86 0.5M
2022-10-19 4.70 4.74 4.60 4.70 0.3M
2022-10-18 4.84 4.93 4.71 4.80 0.5M
2022-10-17 4.74 4.81 4.69 4.76 0.3M
2022-10-14 4.76 4.81 4.66 4.69 0.3M
2022-10-13 4.43 4.73 4.41 4.62 0.3M
2022-10-12 4.57 4.63 4.48 4.60 0.3M
2022-10-11 4.62 4.67 4.43 4.53 0.4M
2022-10-10 4.64 4.79 4.57 4.61 0.3M
2022-10-07 4.79 4.85 4.57 4.60 0.3M
2022-10-06 4.81 4.89 4.73 4.80 0.3M
2022-10-05 4.70 4.85 4.59 4.85 0.3M
2022-10-04 4.51 4.86 4.50 4.70 0.6M
2022-10-03 4.30 4.47 4.28 4.37 0.4M
2022-09-30 4.26 4.37 4.23 4.28 0.3M
2022-09-29 4.40 4.40 4.25 4.31 0.3M
2022-09-28 4.31 4.43 4.31 4.39 0.3M
2022-09-27 4.35 4.48 4.27 4.35 0.3M
2022-09-26 4.17 4.42 4.12 4.28 0.4M
2022-09-23 4.42 4.47 4.25 4.28 0.6M
2022-09-22 4.48 4.73 4.45 4.48 0.7M
2022-09-21 4.46 4.48 4.38 4.46 0.2M
2022-09-20 4.45 4.48 4.39 4.47 0.2M
2022-09-19 4.48 4.49 4.34 4.44 0.2M
2022-09-16 4.50 4.50 4.38 4.48 0.2M
2022-09-15 4.56 4.61 4.47 4.54 0.3M
2022-09-14 4.53 4.60 4.45 4.60 0.3M
2022-09-13 4.56 4.64 4.48 4.51 0.2M
2022-09-12 4.60 4.70 4.55 4.67 0.2M
2022-09-09 4.49 4.59 4.45 4.54 0.3M
2022-09-08 4.38 4.43 4.23 4.43 0.6M
2022-09-07 4.48 4.55 4.39 4.45 0.5M
2022-09-06 4.56 4.61 4.44 4.46 0.4M
2022-09-02 4.64 4.72 4.40 4.65 0.4M
2022-09-01 4.85 4.89 4.62 4.71 0.4M
2022-08-31 4.96 5.01 4.73 4.92 0.7M
2022-08-30 4.85 4.94 4.81 4.92 0.4M
2022-08-29 4.68 4.90 4.68 4.82 0.5M
2022-08-26 4.93 4.93 4.72 4.74 1.1M
2022-08-25 4.70 4.88 4.67 4.75 0.7M
2022-08-24 4.72 4.79 4.58 4.60 0.4M
2022-08-23 4.75 4.86 4.48 4.70 0.3M
2022-08-22 4.40 4.56 4.40 4.45 0.3M
2022-08-19 4.38 4.45 4.27 4.40 0.2M
2022-08-18 4.42 4.44 4.34 4.42 0.2M
2022-08-17 4.45 4.50 4.36 4.38 0.2M
2022-08-16 4.51 4.53 4.35 4.43 0.3M
2022-08-15 4.69 4.71 4.50 4.53 0.3M
2022-08-12 4.59 4.72 4.48 4.72 0.3M
2022-08-11 4.46 4.78 4.44 4.57 0.5M
2022-08-10 4.28 4.42 4.28 4.42 0.4M
2022-08-09 4.41 4.41 4.26 4.31 0.3M
2022-08-08 4.54 4.58 4.36 4.36 0.3M
2022-08-05 4.55 4.62 4.42 4.54 0.5M
2022-08-04 4.55 4.83 4.55 4.59 0.6M
2022-08-03 4.49 4.59 4.33 4.54 0.3M
2022-08-02 4.10 4.46 4.10 4.45 0.7M
2022-08-01 4.16 4.24 4.10 4.17 0.4M
2022-07-29 4.25 4.26 4.15 4.19 0.3M
2022-07-28 4.43 4.54 4.26 4.27 0.7M
2022-07-27 4.52 4.57 4.30 4.42 0.8M
2022-07-26 4.63 4.68 4.46 4.46 0.4M
2022-07-25 4.62 4.67 4.58 4.60 0.3M
2022-07-22 4.61 4.65 4.53 4.64 0.4M
2022-07-21 4.58 4.68 4.43 4.59 0.7M
2022-07-20 4.67 4.76 4.41 4.50 0.8M
2022-07-19 4.54 4.76 4.37 4.66 1.1M
2022-07-18 4.64 4.67 4.41 4.49 0.9M
2022-07-15 4.48 4.56 4.25 4.56 1.1M
2022-07-14 4.81 4.86 4.48 4.48 0.3M
2022-07-13 4.63 4.84 4.63 4.81 0.5M
2022-07-12 4.51 4.79 4.45 4.77 0.7M
2022-07-11 4.41 4.53 4.33 4.51 0.6M
2022-07-08 4.80 4.80 4.43 4.44 0.6M
2022-07-07 4.76 4.86 4.74 4.82 0.4M
2022-07-06 4.74 4.80 4.56 4.70 0.3M
2022-07-05 4.85 4.85 4.70 4.78 0.4M
2022-07-01 4.72 4.95 4.63 4.91 1.1M
2022-06-30 4.53 4.75 4.53 4.75 0.4M
2022-06-29 4.55 4.64 4.54 4.64 1.5M
2022-06-28 4.70 4.73 4.52 4.52 0.5M
2022-06-27 4.80 4.85 4.67 4.71 0.3M
2022-06-24 4.64 4.80 4.61 4.75 0.4M
2022-06-23 4.58 4.73 4.50 4.55 0.2M
2022-06-22 4.60 4.71 4.52 4.55 0.3M
2022-06-21 4.57 4.73 4.54 4.71 0.5M
2022-06-17 4.51 4.59 4.43 4.51 0.9M
2022-06-16 4.40 4.52 4.24 4.36 0.5M
2022-06-15 4.53 4.67 4.43 4.62 0.4M
2022-06-14 4.27 4.59 4.26 4.46 0.5M
2022-06-13 4.37 4.45 4.12 4.18 0.6M
2022-06-10 4.51 4.60 4.36 4.51 0.7M
2022-06-09 4.38 4.54 4.37 4.52 0.5M
2022-06-08 4.34 4.56 4.24 4.50 0.6M
2022-06-07 4.38 4.38 4.08 4.26 1.0M
2022-06-06 4.22 4.39 4.18 4.37 0.6M
2022-06-03 4.23 4.27 4.00 4.01 0.5M
2022-06-02 4.48 4.51 4.21 4.32 0.7M
2022-06-01 4.30 4.87 4.30 4.52 1.4M
2022-05-31 4.30 4.30 4.13 4.21 1.0M
2022-05-27 4.17 4.27 4.13 4.21 0.3M
2022-05-26 3.84 4.28 3.81 4.24 0.5M
2022-05-25 3.70 3.84 3.69 3.79 0.5M
2022-05-24 3.87 3.93 3.69 3.73 0.5M
2022-05-23 3.79 3.99 3.79 3.94 0.5M
2022-05-20 4.10 4.10 3.75 3.75 0.4M
2022-05-19 3.77 4.01 3.76 3.99 0.2M
2022-05-18 3.50 3.80 3.50 3.77 0.5M
2022-05-17 3.57 3.69 3.50 3.59 0.7M
2022-05-16 3.57 3.63 3.47 3.55 0.6M
2022-05-13 3.63 3.75 3.55 3.61 0.6M
2022-05-12 3.65 3.65 3.40 3.56 0.7M
2022-05-11 3.69 3.76 3.60 3.70 0.8M
2022-05-10 3.66 3.72 3.55 3.68 0.7M
2022-05-09 3.60 3.68 3.53 3.56 0.4M
2022-05-06 3.82 3.87 3.63 3.70 0.4M
2022-05-05 3.94 3.96 3.75 3.80 0.5M
2022-05-04 3.80 4.10 3.76 4.10 0.8M
2022-05-03 3.77 3.87 3.65 3.79 0.5M
2022-05-02 3.74 3.88 3.69 3.76 0.5M
2022-04-29 3.88 3.97 3.74 3.76 0.5M
2022-04-28 3.65 3.70 3.57 3.67 0.5M
2022-04-27 3.79 3.81 3.59 3.64 0.4M
2022-04-26 3.58 3.74 3.58 3.68 0.5M
2022-04-25 3.53 3.62 3.52 3.52 0.5M
2022-04-22 3.70 3.81 3.64 3.64 0.4M
2022-04-21 3.78 3.87 3.60 3.62 0.5M
2022-04-20 3.71 3.87 3.71 3.80 0.4M
2022-04-19 3.59 3.78 3.56 3.77 0.3M
2022-04-18 3.65 3.70 3.55 3.61 0.3M
2022-04-14 3.70 3.73 3.62 3.71 0.4M
2022-04-13 3.80 3.85 3.72 3.72 0.5M
2022-04-12 3.80 3.85 3.72 3.84 0.8M
2022-04-11 3.85 3.95 3.77 3.77 0.7M
2022-04-08 3.90 3.97 3.84 3.90 0.3M
2022-04-07 3.89 3.95 3.77 3.89 0.5M
2022-04-06 3.95 4.00 3.74 3.89 0.8M
2022-04-05 4.27 4.27 3.96 3.96 0.5M
2022-04-04 4.20 4.30 4.12 4.26 0.4M
2022-04-01 4.15 4.25 4.03 4.05 0.4M
2022-03-31 4.09 4.11 3.97 3.97 0.6M
2022-03-30 4.12 4.29 4.07 4.14 0.5M
2022-03-29 4.22 4.32 4.18 4.24 0.6M
2022-03-28 4.05 4.22 4.02 4.09 0.4M
2022-03-25 4.13 4.17 3.97 4.01 0.6M
2022-03-24 4.16 4.28 4.03 4.18 0.6M
2022-03-23 4.17 4.48 4.12 4.29 0.7M
2022-03-22 4.16 4.29 4.07 4.19 1.0M
2022-03-21 4.16 4.29 3.97 3.98 0.9M
2022-03-18 4.20 4.37 4.15 4.21 1.1M
2022-03-17 4.32 4.49 3.95 4.18 1.7M
2022-03-16 3.62 4.84 3.55 4.56 4.6M
2022-03-15 2.90 3.33 2.77 3.20 1.6M
2022-03-14 3.05 3.08 2.68 2.94 2.5M
2022-03-11 3.60 3.64 3.06 3.08 1.2M
2022-03-10 3.63 3.69 3.47 3.52 1.6M
2022-03-09 3.60 3.76 3.57 3.70 0.6M
2022-03-08 3.32 3.54 3.26 3.49 0.8M
2022-03-07 3.45 3.53 3.32 3.32 1.2M
2022-03-04 3.73 3.76 3.45 3.45 1.3M
2022-03-03 3.87 3.87 3.72 3.79 0.9M
2022-03-02 3.94 3.97 3.83 3.90 0.5M
2022-03-01 4.08 4.08 3.87 3.95 0.7M
2022-02-28 4.15 4.18 4.01 4.07 0.8M
2022-02-25 4.31 4.35 4.10 4.19 0.6M
2022-02-24 4.00 4.30 3.98 4.30 0.7M
2022-02-23 4.36 4.42 4.29 4.30 0.5M
2022-02-22 4.35 4.37 4.24 4.28 0.5M
2022-02-18 4.46 4.46 4.36 4.39 0.6M
2022-02-17 4.45 4.62 4.45 4.52 0.5M
2022-02-16 4.45 4.50 4.39 4.47 0.3M
2022-02-15 4.37 4.50 4.35 4.47 0.6M
2022-02-14 4.34 4.41 4.25 4.27 0.4M
2022-02-11 4.35 4.50 4.30 4.33 0.5M
2022-02-10 4.24 4.47 4.24 4.32 0.4M
2022-02-09 4.16 4.35 4.13 4.31 0.9M
2022-02-08 3.90 4.12 3.90 4.09 0.8M
2022-02-07 3.99 4.04 3.90 3.92 0.8M
2022-02-04 3.93 4.08 3.92 4.03 0.7M
2022-02-03 3.95 4.03 3.90 3.93 0.8M
2022-02-02 4.19 4.22 3.96 4.02 1.1M
2022-02-01 4.01 4.18 4.01 4.14 1.7M
2022-01-31 3.65 4.01 3.60 3.95 2.6M
2022-01-28 3.67 3.72 3.50 3.63 1.9M
2022-01-27 3.99 4.04 3.56 3.66 2.5M
2022-01-26 4.12 4.17 3.90 3.96 2.0M
2022-01-25 4.09 4.21 4.06 4.10 1.2M
2022-01-24 4.30 4.30 4.02 4.16 1.6M
2022-01-21 4.62 4.65 4.40 4.43 0.8M
2022-01-20 4.69 4.71 4.54 4.56 1.4M
2022-01-19 4.53 4.63 4.44 4.47 0.9M
2022-01-18 4.61 4.62 4.47 4.50 0.7M
2022-01-14 4.66 4.74 4.51 4.58 0.9M
2022-01-13 4.88 4.93 4.63 4.67 0.9M
2022-01-12 4.67 4.91 4.65 4.84 1.3M
2022-01-11 4.71 4.81 4.62 4.66 1.1M
2022-01-10 4.76 4.91 4.62 4.68 1.2M
2022-01-07 4.77 4.82 4.63 4.69 2.3M
2022-01-06 4.67 4.86 4.58 4.76 1.4M
2022-01-05 4.75 4.82 4.53 4.63 1.2M
2022-01-04 5.02 5.09 4.78 4.88 1.2M
2022-01-03 5.01 5.12 4.93 5.03 0.4M