FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
5.21
+0.20 (3.99%)
At close: Dec 5, 2025, 4:00 PM EST
5.20
-0.01 (-0.19%)
After-hours: Dec 5, 2025, 7:38 PM EST
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 6.95 | 7.03 | 6.72 | 6.72 | 6.72 | 0.30% | 828,410 |
| Oct 10, 2025 | 7.01 | 7.02 | 6.64 | 6.70 | 6.70 | -4.15% | 1,734,285 |
| Oct 9, 2025 | 7.26 | 7.26 | 6.95 | 6.99 | 6.99 | -2.37% | 1,587,616 |
| Oct 8, 2025 | 7.22 | 7.35 | 7.15 | 7.16 | 7.16 | 0.99% | 949,447 |
| Oct 7, 2025 | 7.29 | 7.38 | 7.04 | 7.09 | 7.09 | -3.54% | 1,612,487 |
| Oct 6, 2025 | 7.10 | 7.47 | 7.10 | 7.35 | 7.35 | 1.80% | 1,460,132 |
| Oct 3, 2025 | 7.61 | 7.65 | 7.09 | 7.22 | 7.22 | -5.37% | 1,674,114 |
| Oct 2, 2025 | 7.57 | 7.65 | 7.53 | 7.63 | 7.63 | 1.73% | 854,924 |
| Oct 1, 2025 | 7.38 | 7.56 | 7.30 | 7.50 | 7.50 | 1.76% | 948,588 |
| Sep 30, 2025 | 7.51 | 7.51 | 7.31 | 7.37 | 7.37 | -2.12% | 1,393,161 |
| Sep 29, 2025 | 7.66 | 7.71 | 7.43 | 7.53 | 7.53 | -0.26% | 701,988 |
| Sep 26, 2025 | 7.62 | 7.62 | 7.51 | 7.55 | 7.55 | -0.92% | 588,043 |
| Sep 25, 2025 | 7.63 | 7.70 | 7.54 | 7.62 | 7.62 | -0.91% | 1,202,038 |
| Sep 24, 2025 | 7.80 | 7.95 | 7.69 | 7.69 | 7.69 | - | 622,832 |
| Sep 23, 2025 | 7.62 | 7.83 | 7.61 | 7.69 | 7.69 | 0.26% | 945,875 |
| Sep 22, 2025 | 7.64 | 7.75 | 7.62 | 7.67 | 7.67 | 0.13% | 971,820 |
| Sep 19, 2025 | 7.85 | 7.94 | 7.62 | 7.66 | 7.66 | -3.28% | 3,949,252 |
| Sep 18, 2025 | 7.97 | 7.97 | 7.79 | 7.92 | 7.92 | -0.63% | 1,156,142 |
| Sep 17, 2025 | 7.71 | 8.05 | 7.71 | 7.97 | 7.97 | 4.32% | 1,826,074 |
| Sep 16, 2025 | 7.74 | 7.81 | 7.55 | 7.64 | 7.64 | -0.91% | 1,267,798 |
| Sep 15, 2025 | 7.55 | 7.74 | 7.52 | 7.71 | 7.71 | 3.07% | 2,444,988 |
| Sep 12, 2025 | 7.71 | 7.73 | 7.47 | 7.48 | 7.48 | -2.98% | 1,694,900 |
| Sep 11, 2025 | 7.64 | 7.77 | 7.57 | 7.71 | 7.71 | 0.92% | 978,057 |
| Sep 10, 2025 | 7.84 | 7.87 | 7.60 | 7.64 | 7.64 | -2.43% | 1,162,577 |
| Sep 9, 2025 | 7.88 | 8.03 | 7.75 | 7.83 | 7.83 | 0.77% | 1,371,975 |
| Sep 8, 2025 | 7.96 | 7.97 | 7.74 | 7.77 | 7.77 | -1.77% | 1,830,663 |
| Sep 5, 2025 | 7.86 | 7.99 | 7.84 | 7.91 | 7.91 | 1.67% | 1,909,060 |
| Sep 4, 2025 | 7.94 | 7.98 | 7.74 | 7.78 | 7.78 | -3.23% | 1,814,321 |
| Sep 3, 2025 | 8.16 | 8.22 | 7.87 | 8.04 | 8.04 | -2.19% | 2,067,881 |
| Sep 2, 2025 | 8.20 | 8.29 | 8.02 | 8.22 | 8.22 | -0.36% | 1,867,652 |
| Aug 29, 2025 | 8.34 | 8.40 | 8.22 | 8.25 | 8.25 | -1.20% | 2,034,055 |
| Aug 28, 2025 | 8.65 | 8.69 | 8.32 | 8.35 | 8.35 | -2.45% | 2,624,749 |
| Aug 27, 2025 | 8.79 | 8.79 | 8.46 | 8.56 | 8.56 | -3.60% | 4,191,910 |
| Aug 26, 2025 | 9.23 | 9.26 | 8.86 | 8.88 | 8.88 | -4.82% | 3,889,238 |
| Aug 25, 2025 | 9.45 | 9.73 | 9.30 | 9.33 | 9.33 | -1.06% | 3,008,113 |
| Aug 22, 2025 | 9.11 | 9.68 | 9.09 | 9.43 | 9.43 | 3.29% | 3,610,677 |
| Aug 21, 2025 | 8.55 | 9.17 | 8.40 | 9.13 | 9.13 | 5.55% | 3,256,127 |
| Aug 20, 2025 | 8.79 | 8.88 | 8.41 | 8.65 | 8.65 | -1.59% | 2,524,676 |
| Aug 19, 2025 | 9.10 | 9.14 | 8.75 | 8.79 | 8.79 | -2.44% | 3,693,229 |
| Aug 18, 2025 | 9.42 | 9.49 | 8.97 | 9.01 | 9.01 | -3.43% | 2,089,940 |
| Aug 15, 2025 | 9.15 | 9.37 | 9.14 | 9.33 | 9.33 | 5.78% | 1,725,651 |
| Aug 14, 2025 | 8.92 | 9.03 | 8.81 | 8.82 | 8.82 | -2.43% | 1,766,257 |
| Aug 13, 2025 | 9.18 | 9.25 | 8.95 | 9.04 | 9.04 | -0.77% | 1,183,574 |
| Aug 12, 2025 | 9.08 | 9.28 | 9.00 | 9.11 | 9.11 | 1.67% | 1,037,462 |
| Aug 11, 2025 | 9.20 | 9.26 | 8.83 | 8.96 | 8.96 | -2.93% | 1,289,235 |
| Aug 8, 2025 | 9.02 | 9.26 | 8.93 | 9.23 | 9.23 | 3.36% | 1,448,360 |
| Aug 7, 2025 | 8.89 | 9.12 | 8.73 | 8.93 | 8.93 | 4.57% | 2,188,785 |
| Aug 6, 2025 | 8.57 | 8.62 | 8.40 | 8.54 | 8.54 | 0.71% | 703,343 |
| Aug 5, 2025 | 8.44 | 8.49 | 8.31 | 8.48 | 8.48 | 1.80% | 2,449,740 |
| Aug 4, 2025 | 8.34 | 8.40 | 8.16 | 8.33 | 8.33 | 1.09% | 924,291 |
| Aug 1, 2025 | 8.53 | 8.53 | 8.20 | 8.24 | 8.24 | -4.07% | 1,653,960 |
| Jul 31, 2025 | 8.56 | 8.77 | 8.35 | 8.59 | 8.59 | 0.23% | 2,929,881 |
| Jul 30, 2025 | 8.76 | 8.89 | 8.56 | 8.57 | 8.57 | -1.83% | 1,558,758 |
| Jul 29, 2025 | 8.89 | 8.97 | 8.60 | 8.73 | 8.73 | -1.47% | 2,080,021 |
| Jul 28, 2025 | 9.06 | 9.09 | 8.69 | 8.86 | 8.86 | -0.89% | 1,299,352 |
| Jul 25, 2025 | 9.25 | 9.25 | 8.63 | 8.94 | 8.94 | -5.10% | 3,539,754 |
| Jul 24, 2025 | 9.90 | 9.90 | 9.37 | 9.42 | 9.42 | -4.17% | 1,934,558 |
| Jul 23, 2025 | 9.94 | 10.04 | 9.79 | 9.83 | 9.83 | 0.41% | 1,234,634 |
| Jul 22, 2025 | 9.95 | 10.01 | 9.63 | 9.79 | 9.79 | -2.10% | 1,209,302 |
| Jul 21, 2025 | 9.91 | 10.09 | 9.71 | 10.00 | 10.00 | 1.63% | 1,670,703 |
| Jul 18, 2025 | 10.14 | 10.17 | 9.82 | 9.84 | 9.84 | -2.86% | 1,377,344 |
| Jul 17, 2025 | 10.38 | 10.38 | 10.05 | 10.13 | 10.13 | 0.80% | 1,871,233 |