FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
5.31
+0.14 (2.71%)
Mar 9, 2026, 3:28 PM EDT - Market open
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.10 | 5.34 | 5.08 | 5.31 | - | 2.71% | 746,747 |
| Mar 6, 2026 | 5.16 | 5.25 | 5.16 | 5.17 | 5.17 | -1.15% | 872,450 |
| Mar 5, 2026 | 5.38 | 5.41 | 5.17 | 5.23 | 5.23 | -3.33% | 1,325,058 |
| Mar 4, 2026 | 5.36 | 5.50 | 5.34 | 5.41 | 5.41 | 2.27% | 1,171,396 |
| Mar 3, 2026 | 5.54 | 5.60 | 5.21 | 5.29 | 5.29 | -7.68% | 1,847,655 |
| Mar 2, 2026 | 5.55 | 5.75 | 5.52 | 5.73 | 5.73 | 1.96% | 761,378 |
| Feb 27, 2026 | 5.66 | 5.73 | 5.62 | 5.62 | 5.62 | -1.40% | 964,025 |
| Feb 26, 2026 | 5.69 | 5.74 | 5.63 | 5.70 | 5.70 | -0.87% | 742,218 |
| Feb 25, 2026 | 5.73 | 5.77 | 5.62 | 5.75 | 5.75 | 1.95% | 647,138 |
| Feb 24, 2026 | 5.52 | 5.64 | 5.46 | 5.64 | 5.64 | 4.06% | 820,046 |
| Feb 23, 2026 | 5.62 | 5.73 | 5.41 | 5.42 | 5.42 | -5.24% | 1,155,340 |
| Feb 20, 2026 | 5.70 | 5.78 | 5.68 | 5.72 | 5.72 | - | 809,976 |
| Feb 19, 2026 | 5.84 | 5.89 | 5.67 | 5.72 | 5.72 | -1.21% | 863,199 |
| Feb 18, 2026 | 5.84 | 5.96 | 5.79 | 5.79 | 5.79 | - | 822,553 |
| Feb 17, 2026 | 5.56 | 5.86 | 5.56 | 5.79 | 5.79 | 4.51% | 989,550 |
| Feb 13, 2026 | 5.42 | 5.65 | 5.42 | 5.54 | 5.54 | 1.09% | 919,022 |
| Feb 12, 2026 | 5.57 | 5.68 | 5.42 | 5.48 | 5.48 | -1.44% | 1,310,536 |
| Feb 11, 2026 | 5.64 | 5.73 | 5.56 | 5.56 | 5.56 | -1.24% | 1,104,698 |
| Feb 10, 2026 | 5.61 | 5.76 | 5.60 | 5.63 | 5.63 | 1.44% | 1,029,047 |
| Feb 9, 2026 | 5.30 | 5.64 | 5.28 | 5.55 | 5.55 | 4.72% | 1,630,979 |
| Feb 6, 2026 | 5.18 | 5.40 | 5.14 | 5.30 | 5.30 | 3.31% | 1,118,878 |
| Feb 5, 2026 | 5.01 | 5.17 | 4.94 | 5.13 | 5.13 | 2.40% | 2,053,473 |
| Feb 4, 2026 | 4.97 | 5.09 | 4.95 | 5.01 | 5.01 | -0.20% | 1,134,814 |
| Feb 3, 2026 | 5.10 | 5.21 | 4.90 | 5.02 | 5.02 | -2.52% | 1,120,604 |
| Feb 2, 2026 | 5.09 | 5.22 | 5.05 | 5.15 | 5.15 | 0.39% | 863,173 |
| Jan 30, 2026 | 5.07 | 5.23 | 5.06 | 5.13 | 5.13 | -0.39% | 794,288 |
| Jan 29, 2026 | 5.20 | 5.30 | 5.07 | 5.15 | 5.15 | -0.96% | 967,872 |
| Jan 28, 2026 | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | 0.58% | 801,164 |
| Jan 27, 2026 | 5.19 | 5.30 | 5.17 | 5.17 | 5.17 | -0.39% | 718,515 |
| Jan 26, 2026 | 5.15 | 5.30 | 5.15 | 5.19 | 5.19 | 1.17% | 742,843 |
| Jan 23, 2026 | 5.19 | 5.22 | 5.13 | 5.13 | 5.13 | -0.97% | 697,940 |
| Jan 22, 2026 | 5.06 | 5.25 | 5.06 | 5.18 | 5.18 | 2.37% | 914,309 |
| Jan 21, 2026 | 5.15 | 5.22 | 5.03 | 5.06 | 5.06 | -1.17% | 842,375 |
| Jan 20, 2026 | 5.05 | 5.26 | 5.04 | 5.12 | 5.12 | -0.58% | 935,264 |
| Jan 16, 2026 | 5.23 | 5.27 | 5.12 | 5.15 | 5.15 | -2.09% | 919,215 |
| Jan 15, 2026 | 5.18 | 5.29 | 5.15 | 5.26 | 5.26 | 1.35% | 659,467 |
| Jan 14, 2026 | 5.24 | 5.28 | 5.17 | 5.19 | 5.19 | -0.57% | 761,031 |
| Jan 13, 2026 | 5.11 | 5.24 | 5.07 | 5.22 | 5.22 | 1.56% | 996,253 |
| Jan 12, 2026 | 5.06 | 5.23 | 5.06 | 5.14 | 5.14 | 2.59% | 1,217,438 |
| Jan 9, 2026 | 5.16 | 5.25 | 4.95 | 5.01 | 5.01 | -3.09% | 1,556,108 |
| Jan 8, 2026 | 5.16 | 5.26 | 5.10 | 5.17 | 5.17 | - | 735,418 |
| Jan 7, 2026 | 5.25 | 5.30 | 5.16 | 5.17 | 5.17 | -2.45% | 735,630 |
| Jan 6, 2026 | 5.41 | 5.49 | 5.27 | 5.30 | 5.30 | -1.67% | 1,050,756 |
| Jan 5, 2026 | 5.22 | 5.42 | 5.17 | 5.39 | 5.39 | 3.26% | 1,054,465 |
| Jan 2, 2026 | 5.38 | 5.55 | 5.17 | 5.22 | 5.22 | -0.19% | 975,227 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.20 | 5.23 | 5.23 | -0.57% | 1,067,035 |
| Dec 30, 2025 | 5.23 | 5.40 | 5.23 | 5.26 | 5.26 | 0.96% | 808,842 |
| Dec 29, 2025 | 5.34 | 5.38 | 5.16 | 5.21 | 5.21 | -3.87% | 1,594,360 |
| Dec 26, 2025 | 5.44 | 5.50 | 5.35 | 5.42 | 5.42 | -0.18% | 742,659 |
| Dec 24, 2025 | 5.26 | 5.51 | 5.26 | 5.43 | 5.43 | 1.88% | 886,634 |
| Dec 23, 2025 | 5.18 | 5.39 | 5.18 | 5.33 | 5.33 | 2.70% | 773,915 |
| Dec 22, 2025 | 5.13 | 5.37 | 5.13 | 5.19 | 5.19 | 0.19% | 995,447 |
| Dec 19, 2025 | 5.25 | 5.31 | 5.17 | 5.18 | 5.18 | -0.77% | 1,672,547 |
| Dec 18, 2025 | 5.14 | 5.27 | 5.14 | 5.22 | 5.22 | 1.56% | 835,563 |
| Dec 17, 2025 | 5.18 | 5.30 | 5.10 | 5.14 | 5.14 | 0.59% | 978,628 |
| Dec 16, 2025 | 5.11 | 5.20 | 5.05 | 5.11 | 5.11 | -1.16% | 1,021,444 |
| Dec 15, 2025 | 5.29 | 5.33 | 5.15 | 5.17 | 5.17 | -1.71% | 1,219,425 |
| Dec 12, 2025 | 5.24 | 5.40 | 5.24 | 5.26 | 5.26 | 0.77% | 874,410 |
| Dec 11, 2025 | 5.20 | 5.29 | 5.16 | 5.22 | 5.22 | 0.38% | 981,882 |
| Dec 10, 2025 | 5.16 | 5.31 | 5.14 | 5.20 | 5.20 | 0.78% | 1,250,033 |
| Dec 9, 2025 | 5.25 | 5.29 | 5.12 | 5.16 | 5.16 | -3.55% | 2,633,955 |
| Dec 8, 2025 | 5.20 | 5.55 | 5.18 | 5.35 | 5.35 | 2.69% | 2,167,508 |
| Dec 5, 2025 | 5.00 | 5.25 | 5.00 | 5.21 | 5.21 | 3.99% | 1,226,152 |
| Dec 4, 2025 | 4.97 | 5.10 | 4.96 | 5.01 | 5.01 | 1.01% | 1,035,244 |
| Dec 3, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.96 | 0.61% | 1,293,701 |
| Dec 2, 2025 | 5.09 | 5.13 | 4.90 | 4.93 | 4.93 | -4.09% | 1,930,622 |
| Dec 1, 2025 | 4.96 | 5.22 | 4.95 | 5.14 | 5.14 | 3.01% | 3,282,507 |
| Nov 28, 2025 | 5.07 | 5.09 | 4.94 | 4.99 | 4.99 | -0.99% | 3,790,404 |
| Nov 26, 2025 | 5.17 | 5.29 | 4.98 | 5.04 | 5.04 | -3.82% | 2,351,060 |
| Nov 25, 2025 | 5.05 | 5.27 | 5.03 | 5.24 | 5.24 | 5.86% | 2,422,842 |
| Nov 24, 2025 | 4.85 | 5.06 | 4.83 | 4.95 | 4.95 | 4.43% | 2,056,650 |
| Nov 21, 2025 | 4.80 | 4.89 | 4.70 | 4.74 | 4.74 | -0.63% | 1,655,817 |
| Nov 20, 2025 | 5.02 | 5.39 | 4.75 | 4.77 | 4.77 | -13.90% | 2,979,749 |
| Nov 19, 2025 | 5.79 | 5.80 | 5.46 | 5.54 | 5.54 | -7.20% | 2,965,782 |
| Nov 18, 2025 | 5.80 | 6.03 | 5.80 | 5.97 | 5.97 | 1.19% | 732,123 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.83 | 5.90 | 5.90 | -1.34% | 1,436,097 |
| Nov 14, 2025 | 5.98 | 6.08 | 5.94 | 5.98 | 5.98 | -0.66% | 1,301,443 |
| Nov 13, 2025 | 6.02 | 6.16 | 5.99 | 6.02 | 6.02 | - | 730,786 |
| Nov 12, 2025 | 6.08 | 6.20 | 5.95 | 6.02 | 6.02 | -1.79% | 760,337 |
| Nov 11, 2025 | 6.15 | 6.25 | 6.07 | 6.13 | 6.13 | -0.33% | 1,131,809 |
| Nov 10, 2025 | 6.23 | 6.34 | 6.07 | 6.15 | 6.15 | 2.16% | 1,892,375 |
| Nov 7, 2025 | 5.92 | 6.04 | 5.90 | 6.02 | 6.02 | - | 1,336,154 |
| Nov 6, 2025 | 5.91 | 6.09 | 5.90 | 6.02 | 6.02 | 2.03% | 1,190,522 |
| Nov 5, 2025 | 6.00 | 6.09 | 5.90 | 5.90 | 5.90 | -1.34% | 842,956 |
| Nov 4, 2025 | 5.95 | 6.09 | 5.94 | 5.98 | 5.98 | -3.08% | 899,773 |
| Nov 3, 2025 | 6.30 | 6.38 | 6.01 | 6.17 | 6.17 | 0.98% | 1,391,367 |
| Oct 31, 2025 | 5.87 | 6.37 | 5.84 | 6.11 | 6.11 | 9.50% | 3,109,738 |
| Oct 30, 2025 | 5.59 | 5.71 | 5.48 | 5.58 | 5.58 | -0.89% | 2,031,949 |
| Oct 29, 2025 | 6.00 | 6.02 | 5.60 | 5.63 | 5.63 | -4.90% | 2,560,664 |
| Oct 28, 2025 | 6.50 | 6.50 | 5.87 | 5.92 | 5.92 | -9.76% | 5,181,888 |
| Oct 27, 2025 | 7.04 | 7.07 | 6.54 | 6.56 | 6.56 | -5.75% | 2,580,110 |
| Oct 24, 2025 | 6.92 | 7.02 | 6.91 | 6.96 | 6.96 | 2.05% | 1,749,229 |
| Oct 23, 2025 | 6.89 | 7.03 | 6.82 | 6.82 | 6.82 | 0.74% | 876,107 |
| Oct 22, 2025 | 6.75 | 7.01 | 6.74 | 6.77 | 6.77 | 0.74% | 1,100,516 |
| Oct 21, 2025 | 6.42 | 6.77 | 6.41 | 6.72 | 6.72 | 3.23% | 1,084,545 |
| Oct 20, 2025 | 6.47 | 6.52 | 6.43 | 6.51 | 6.51 | 0.62% | 1,087,619 |
| Oct 17, 2025 | 6.39 | 6.50 | 6.32 | 6.47 | 6.47 | 0.78% | 670,630 |
| Oct 16, 2025 | 6.55 | 6.59 | 6.38 | 6.42 | 6.42 | -2.43% | 1,123,785 |
| Oct 15, 2025 | 6.62 | 6.71 | 6.55 | 6.58 | 6.58 | -0.30% | 817,445 |
| Oct 14, 2025 | 6.70 | 6.72 | 6.56 | 6.60 | 6.60 | -1.79% | 985,884 |