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
2023-12-29 4.94 4.96 4.88 4.90 0.7M
2023-12-28 4.78 4.96 4.78 4.94 0.9M
2023-12-27 4.79 4.79 4.73 4.78 0.3M
2023-12-26 4.84 4.85 4.74 4.77 0.3M
2023-12-22 4.83 4.87 4.80 4.83 0.5M
2023-12-21 4.74 4.83 4.72 4.83 0.6M
2023-12-20 4.74 4.82 4.69 4.70 0.7M
2023-12-19 4.70 4.80 4.70 4.75 0.9M
2023-12-18 4.80 4.80 4.64 4.67 0.6M
2023-12-15 4.63 4.80 4.56 4.74 2.3M
2023-12-14 4.51 4.70 4.51 4.61 1.0M
2023-12-13 4.47 4.54 4.40 4.51 0.9M
2023-12-12 4.51 4.52 4.47 4.48 0.8M
2023-12-11 4.56 4.60 4.47 4.47 0.7M
2023-12-08 4.53 4.65 4.53 4.59 0.6M
2023-12-07 4.48 4.55 4.47 4.54 0.4M
2023-12-06 4.41 4.52 4.41 4.47 0.8M
2023-12-05 4.46 4.48 4.41 4.41 0.6M
2023-12-04 4.40 4.53 4.40 4.48 0.9M
2023-12-01 4.43 4.50 4.35 4.46 0.9M
2023-11-30 4.49 4.56 4.41 4.43 1.6M
2023-11-29 4.40 4.46 4.34 4.45 0.7M
2023-11-28 4.45 4.55 4.41 4.41 1.0M
2023-11-27 4.51 4.55 4.41 4.45 1.1M
2023-11-24 4.53 4.67 4.48 4.59 0.8M
2023-11-22 4.86 4.86 4.46 4.54 1.2M
2023-11-21 4.80 5.03 4.22 4.87 3.3M
2023-11-20 5.04 5.19 5.01 5.14 1.2M
2023-11-17 4.92 5.07 4.89 5.05 1.5M
2023-11-16 4.92 4.96 4.82 4.92 0.9M
2023-11-15 4.98 5.11 4.97 4.98 0.7M
2023-11-14 4.92 4.98 4.87 4.97 0.8M
2023-11-13 4.79 4.97 4.78 4.89 1.0M
2023-11-10 4.81 4.84 4.75 4.77 0.5M
2023-11-09 4.80 4.84 4.75 4.80 0.5M
2023-11-08 4.89 4.92 4.80 4.82 0.3M
2023-11-07 4.90 4.93 4.83 4.88 0.5M
2023-11-06 4.90 4.98 4.89 4.92 0.4M
2023-11-03 4.88 4.97 4.85 4.85 0.6M
2023-11-02 4.83 4.87 4.79 4.82 0.5M
2023-11-01 4.75 4.83 4.71 4.79 0.8M
2023-10-31 4.65 4.75 4.63 4.73 0.8M
2023-10-30 4.75 4.83 4.66 4.69 0.4M
2023-10-27 4.68 4.75 4.64 4.69 0.5M
2023-10-26 4.75 4.79 4.62 4.62 1.0M
2023-10-25 4.75 4.80 4.68 4.75 0.8M
2023-10-24 4.70 4.82 4.67 4.77 0.9M
2023-10-23 4.63 4.74 4.60 4.66 0.8M
2023-10-20 4.61 4.69 4.44 4.66 0.8M
2023-10-19 4.75 4.82 4.63 4.65 0.8M
2023-10-18 4.80 4.80 4.61 4.75 1.5M
2023-10-17 4.92 4.94 4.79 4.84 0.7M
2023-10-16 5.09 5.11 4.85 4.92 1.3M
2023-10-13 5.01 5.07 4.95 5.05 1.0M
2023-10-12 4.99 5.01 4.91 4.99 0.7M
2023-10-11 5.06 5.13 4.95 4.99 0.8M
2023-10-10 4.95 5.12 4.92 5.00 1.1M
2023-10-09 4.85 4.96 4.80 4.91 0.9M
2023-10-06 4.75 4.92 4.75 4.85 1.4M
2023-10-05 4.75 4.80 4.70 4.75 0.9M
2023-10-04 4.82 4.84 4.73 4.77 0.8M
2023-10-03 4.91 4.97 4.77 4.83 1.2M
2023-10-02 5.00 5.04 4.94 4.98 0.7M
2023-09-29 5.07 5.13 4.98 4.98 0.8M
2023-09-28 4.96 5.06 4.93 5.03 0.9M
2023-09-27 4.97 5.00 4.92 4.96 0.6M
2023-09-26 4.96 5.01 4.90 4.95 0.6M
2023-09-25 5.08 5.08 4.99 5.00 2.4M
2023-09-22 5.10 5.19 5.09 5.11 0.8M
2023-09-21 4.98 5.08 4.98 5.07 0.4M
2023-09-20 5.01 5.11 4.99 5.04 0.8M
2023-09-19 5.00 5.07 4.97 5.02 0.6M
2023-09-18 4.95 5.03 4.95 5.01 0.5M
2023-09-15 5.04 5.06 5.00 5.01 0.7M
2023-09-14 5.08 5.10 5.04 5.06 0.5M
2023-09-13 5.09 5.12 5.02 5.04 0.5M
2023-09-12 5.11 5.16 5.07 5.10 0.6M
2023-09-11 5.09 5.22 4.92 5.07 2.4M
2023-09-08 5.08 5.14 5.05 5.13 0.4M
2023-09-07 5.06 5.17 5.04 5.11 1.0M
2023-09-06 5.06 5.21 5.06 5.14 0.8M
2023-09-05 5.05 5.12 5.04 5.09 0.6M
2023-09-01 5.01 5.19 4.99 5.12 1.0M
2023-08-31 5.08 5.09 4.96 5.02 1.4M
2023-08-30 5.22 5.31 5.06 5.09 1.3M
2023-08-29 5.25 5.41 5.04 5.22 1.6M
2023-08-28 5.08 5.17 5.06 5.13 1.1M
2023-08-25 5.15 5.18 5.07 5.11 0.7M
2023-08-24 5.12 5.18 5.09 5.12 0.9M
2023-08-23 5.10 5.20 5.06 5.07 0.9M
2023-08-22 5.20 5.20 5.09 5.12 0.9M
2023-08-21 5.18 5.19 5.11 5.16 0.7M
2023-08-18 5.16 5.19 5.08 5.14 0.9M
2023-08-17 5.27 5.32 5.20 5.23 0.6M
2023-08-16 5.17 5.27 5.16 5.21 0.8M
2023-08-15 5.28 5.32 5.17 5.22 1.0M
2023-08-14 5.43 5.47 5.27 5.35 1.3M
2023-08-11 5.69 5.72 5.46 5.53 1.3M
2023-08-10 5.77 5.85 5.76 5.78 0.5M
2023-08-09 5.71 5.79 5.66 5.76 0.6M
2023-08-08 6.05 6.05 5.59 5.70 1.5M
2023-08-07 6.03 6.03 5.86 5.97 0.9M
2023-08-04 5.93 6.01 5.89 5.99 0.6M
2023-08-03 5.89 6.00 5.89 5.92 0.9M
2023-08-02 5.92 5.92 5.80 5.87 1.4M
2023-08-01 5.80 5.98 5.79 5.94 1.8M
2023-07-31 5.66 5.89 5.65 5.87 1.2M
2023-07-28 5.77 5.80 5.64 5.72 1.1M
2023-07-27 5.75 5.80 5.58 5.67 0.8M
2023-07-26 5.59 5.72 5.50 5.70 2.0M
2023-07-25 5.54 5.63 5.43 5.49 1.3M
2023-07-24 5.43 5.52 5.33 5.39 1.4M
2023-07-21 5.36 5.41 5.28 5.39 2.7M
2023-07-20 5.26 5.36 5.22 5.34 0.5M
2023-07-19 5.23 5.32 5.20 5.27 0.7M
2023-07-18 5.32 5.38 5.15 5.19 1.9M
2023-07-17 5.06 5.44 5.06 5.35 2.1M
2023-07-14 5.05 5.12 4.88 5.08 1.4M
2023-07-13 4.94 5.07 4.94 5.03 1.4M
2023-07-12 4.96 5.03 4.86 4.90 1.0M
2023-07-11 4.93 4.98 4.92 4.96 1.2M
2023-07-10 4.74 4.97 4.74 4.90 1.0M
2023-07-07 4.77 4.86 4.72 4.75 1.4M
2023-07-06 4.64 4.72 4.56 4.72 0.5M
2023-07-05 4.64 4.70 4.61 4.69 0.8M
2023-07-03 4.65 4.79 4.61 4.61 0.8M
2023-06-30 4.64 4.69 4.58 4.60 1.2M
2023-06-29 4.62 4.68 4.57 4.63 0.7M
2023-06-28 4.62 4.67 4.56 4.67 0.6M
2023-06-27 4.48 4.67 4.48 4.61 1.1M
2023-06-26 4.48 4.54 4.46 4.46 0.5M
2023-06-23 4.47 4.48 4.40 4.48 0.5M
2023-06-22 4.54 4.54 4.47 4.50 0.5M
2023-06-21 4.55 4.59 4.50 4.54 0.7M
2023-06-20 4.57 4.57 4.37 4.54 1.0M
2023-06-16 4.62 4.62 4.52 4.57 1.4M
2023-06-15 4.58 4.66 4.56 4.59 0.6M
2023-06-14 4.53 4.62 4.52 4.55 0.6M
2023-06-13 4.50 4.52 4.42 4.52 0.7M
2023-06-12 4.49 4.57 4.42 4.45 0.8M
2023-06-09 4.43 4.47 4.40 4.43 0.6M
2023-06-08 4.33 4.44 4.33 4.41 0.5M
2023-06-07 4.32 4.45 4.32 4.36 0.7M
2023-06-06 4.20 4.41 4.18 4.33 0.7M
2023-06-05 4.10 4.25 4.05 4.19 0.8M
2023-06-02 4.07 4.14 4.00 4.10 0.7M
2023-06-01 3.88 4.05 3.87 4.01 0.6M
2023-05-31 3.98 4.00 3.78 3.86 0.7M
2023-05-30 4.02 4.16 3.85 3.98 0.8M
2023-05-26 4.02 4.18 4.02 4.07 0.6M
2023-05-25 4.00 4.08 3.96 4.03 0.6M
2023-05-24 4.02 4.10 3.98 4.00 0.5M
2023-05-23 3.90 4.07 3.90 4.04 0.5M
2023-05-22 3.90 4.06 3.89 3.97 0.8M
2023-05-19 3.93 3.93 3.79 3.90 0.6M
2023-05-18 4.09 4.10 3.88 3.94 0.5M
2023-05-17 4.11 4.12 3.94 3.96 0.8M
2023-05-16 4.15 4.23 4.09 4.10 0.8M
2023-05-15 4.08 4.15 4.03 4.14 1.3M
2023-05-12 4.12 4.18 4.07 4.09 0.5M
2023-05-11 4.02 4.17 4.00 4.10 0.8M
2023-05-10 4.03 4.06 3.98 4.03 0.6M
2023-05-09 3.98 4.03 3.93 4.03 0.6M
2023-05-08 4.03 4.12 3.99 4.08 0.6M
2023-05-05 3.91 4.06 3.87 4.01 0.3M
2023-05-04 3.93 4.00 3.85 3.85 0.4M
2023-05-03 3.87 3.94 3.84 3.88 0.3M
2023-05-02 4.01 4.05 3.82 3.86 0.7M
2023-05-01 3.99 4.04 3.97 4.03 0.4M
2023-04-28 3.90 4.05 3.90 3.98 0.5M
2023-04-27 3.81 3.97 3.79 3.91 0.4M
2023-04-26 3.72 3.84 3.71 3.78 0.7M
2023-04-25 3.70 3.72 3.63 3.67 0.5M
2023-04-24 3.75 3.79 3.68 3.70 0.8M
2023-04-21 3.83 3.83 3.73 3.75 0.7M
2023-04-20 3.83 3.88 3.78 3.84 0.5M
2023-04-19 3.74 3.88 3.74 3.83 0.5M
2023-04-18 3.91 3.96 3.78 3.81 1.3M
2023-04-17 3.81 3.97 3.80 3.91 0.8M
2023-04-14 3.83 3.90 3.74 3.78 0.8M
2023-04-13 3.84 3.89 3.79 3.80 0.7M
2023-04-12 3.87 3.90 3.76 3.78 1.2M
2023-04-11 3.97 4.09 3.97 4.01 1.2M
2023-04-10 4.00 4.03 3.93 3.97 1.0M
2023-04-06 3.93 4.01 3.91 3.96 1.2M
2023-04-05 4.08 4.09 3.86 3.93 1.2M
2023-04-04 4.26 4.29 4.02 4.06 0.5M
2023-04-03 4.21 4.34 4.13 4.18 0.8M
2023-03-31 4.23 4.30 4.13 4.17 0.8M
2023-03-30 4.14 4.26 4.12 4.20 0.5M
2023-03-29 4.09 4.13 4.05 4.09 0.4M
2023-03-28 4.14 4.14 4.02 4.06 0.7M
2023-03-27 3.99 4.16 3.99 4.10 0.8M
2023-03-24 3.94 4.01 3.92 3.99 0.7M
2023-03-23 4.05 4.10 3.95 3.97 1.3M
2023-03-22 4.05 4.11 3.94 3.94 0.8M
2023-03-21 4.01 4.15 3.99 4.02 1.2M
2023-03-20 3.74 4.01 3.73 3.94 1.2M
2023-03-17 3.79 4.01 3.74 3.74 2.1M
2023-03-16 3.82 3.87 3.55 3.80 1.9M
2023-03-15 4.36 4.36 3.57 3.83 3.1M
2023-03-14 4.58 4.66 4.42 4.49 1.1M
2023-03-13 4.59 4.59 4.43 4.51 1.0M
2023-03-10 4.62 4.67 4.53 4.56 1.0M
2023-03-09 4.88 4.94 4.56 4.65 1.1M
2023-03-08 4.88 4.97 4.78 4.94 0.9M
2023-03-07 5.06 5.07 4.82 4.92 0.9M
2023-03-06 5.11 5.13 5.04 5.10 0.5M
2023-03-03 5.12 5.17 5.09 5.13 0.3M
2023-03-02 5.11 5.14 5.05 5.12 0.4M
2023-03-01 5.17 5.23 5.11 5.15 0.6M
2023-02-28 5.14 5.14 5.04 5.07 0.7M
2023-02-27 5.31 5.31 5.08 5.15 0.6M
2023-02-24 5.31 5.33 5.18 5.27 1.2M
2023-02-23 5.42 5.46 5.33 5.38 0.5M
2023-02-22 5.36 5.42 5.32 5.36 0.5M
2023-02-21 5.40 5.43 5.26 5.38 0.8M
2023-02-17 5.52 5.59 5.41 5.51 0.9M
2023-02-16 5.77 5.77 5.57 5.59 1.1M
2023-02-15 5.65 5.80 5.59 5.74 1.0M
2023-02-14 5.61 5.65 5.54 5.65 0.7M
2023-02-13 5.63 5.64 5.54 5.61 0.4M
2023-02-10 5.70 5.70 5.53 5.61 0.7M
2023-02-09 5.75 5.87 5.70 5.74 1.1M
2023-02-08 5.52 5.70 5.51 5.64 0.7M
2023-02-07 5.65 5.65 5.49 5.57 0.9M
2023-02-06 5.62 5.68 5.51 5.61 0.9M
2023-02-03 5.74 5.81 5.64 5.66 1.0M
2023-02-02 5.90 5.92 5.58 5.71 1.1M
2023-02-01 5.61 5.85 5.51 5.77 1.6M
2023-01-31 5.39 5.50 5.35 5.49 0.5M
2023-01-30 5.43 5.44 5.32 5.40 0.7M
2023-01-27 5.61 5.70 5.51 5.52 0.6M
2023-01-26 5.53 5.63 5.47 5.58 0.8M
2023-01-25 5.37 5.45 5.32 5.42 0.3M
2023-01-24 5.43 5.47 5.37 5.40 0.4M
2023-01-23 5.41 5.48 5.36 5.40 0.5M
2023-01-20 5.51 5.55 5.34 5.35 0.6M
2023-01-19 5.39 5.44 5.28 5.42 0.7M
2023-01-18 5.50 5.56 5.32 5.35 0.5M
2023-01-17 5.51 5.54 5.44 5.48 0.5M
2023-01-13 5.33 5.53 5.32 5.50 1.0M
2023-01-12 5.62 5.64 5.10 5.27 1.2M
2023-01-11 5.55 5.63 5.51 5.58 0.7M
2023-01-10 5.45 5.56 5.36 5.48 1.1M
2023-01-09 5.44 5.58 5.40 5.41 0.8M
2023-01-06 5.46 5.54 5.31 5.32 0.6M
2023-01-05 5.32 5.56 5.23 5.44 1.7M
2023-01-04 5.20 5.40 5.10 5.34 2.1M
2023-01-03 5.09 5.16 5.02 5.04 0.5M