FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
4.800
+0.090 (1.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.63 | 4.82 | 4.58 | 4.80 | 4.80 | 1.91% | 680,768 |
| Jun 25, 2026 | 4.85 | 4.85 | 4.70 | 4.71 | 4.71 | -2.89% | 814,308 |
| Jun 24, 2026 | 4.80 | 4.95 | 4.80 | 4.85 | 4.85 | 0.62% | 545,754 |
| Jun 23, 2026 | 4.62 | 4.87 | 4.60 | 4.82 | 4.82 | 1.90% | 669,060 |
| Jun 22, 2026 | 4.67 | 4.80 | 4.67 | 4.73 | 4.73 | 1.28% | 663,317 |
| Jun 18, 2026 | 4.80 | 4.80 | 4.63 | 4.67 | 4.67 | -2.91% | 2,110,002 |
| Jun 17, 2026 | 4.81 | 4.91 | 4.80 | 4.81 | 4.81 | -0.41% | 427,270 |
| Jun 16, 2026 | 5.00 | 5.03 | 4.80 | 4.83 | 4.83 | -3.40% | 386,732 |
| Jun 15, 2026 | 5.00 | 5.13 | 4.96 | 5.00 | 5.00 | -0.60% | 1,279,652 |
| Jun 12, 2026 | 5.00 | 5.07 | 4.96 | 5.03 | 5.03 | 1.62% | 502,134 |
| Jun 11, 2026 | 4.87 | 4.98 | 4.82 | 4.95 | 4.95 | 1.23% | 537,713 |
| Jun 10, 2026 | 4.89 | 5.02 | 4.85 | 4.89 | 4.89 | 0.41% | 381,995 |
| Jun 9, 2026 | 4.92 | 5.01 | 4.83 | 4.87 | 4.87 | 0.41% | 548,053 |
| Jun 8, 2026 | 4.92 | 4.95 | 4.84 | 4.85 | 4.85 | -1.62% | 559,286 |
| Jun 5, 2026 | 5.10 | 5.12 | 4.91 | 4.93 | 4.93 | -3.52% | 723,133 |
| Jun 4, 2026 | 5.10 | 5.18 | 5.06 | 5.11 | 5.11 | -0.39% | 402,843 |
| Jun 3, 2026 | 5.15 | 5.22 | 4.94 | 5.13 | 5.13 | -0.58% | 823,724 |
| Jun 2, 2026 | 5.38 | 5.39 | 5.14 | 5.16 | 5.16 | -3.01% | 992,887 |
| Jun 1, 2026 | 5.38 | 5.58 | 5.28 | 5.32 | 5.32 | 1.33% | 1,095,930 |
| May 29, 2026 | 5.12 | 5.34 | 5.07 | 5.25 | 5.25 | 1.16% | 1,453,693 |
| May 28, 2026 | 5.40 | 5.40 | 5.19 | 5.19 | 5.19 | -5.64% | 1,254,002 |
| May 27, 2026 | 4.92 | 5.87 | 4.92 | 5.50 | 5.50 | 11.11% | 2,654,430 |
| May 26, 2026 | 4.76 | 5.04 | 4.61 | 4.95 | 4.95 | 10.24% | 2,892,161 |
| May 22, 2026 | 4.69 | 4.70 | 4.35 | 4.49 | 4.49 | -6.07% | 2,386,257 |
| May 21, 2026 | 4.77 | 4.84 | 4.67 | 4.78 | 4.78 | 0.21% | 929,660 |
| May 20, 2026 | 4.87 | 4.95 | 4.76 | 4.77 | 4.77 | -2.25% | 935,085 |
| May 19, 2026 | 4.84 | 4.97 | 4.83 | 4.88 | 4.88 | 1.24% | 626,210 |
| May 18, 2026 | 4.74 | 4.82 | 4.68 | 4.82 | 4.82 | 1.69% | 1,052,493 |
| May 15, 2026 | 4.87 | 4.88 | 4.72 | 4.74 | 4.74 | -4.05% | 966,008 |
| May 14, 2026 | 5.12 | 5.12 | 4.92 | 4.94 | 4.94 | -2.95% | 990,406 |
| May 13, 2026 | 5.06 | 5.15 | 5.05 | 5.09 | 5.09 | -0.59% | 829,687 |
| May 12, 2026 | 5.15 | 5.18 | 5.05 | 5.12 | 5.12 | -0.58% | 859,901 |
| May 11, 2026 | 5.18 | 5.23 | 5.12 | 5.15 | 5.15 | -0.39% | 566,913 |
| May 8, 2026 | 5.13 | 5.22 | 5.10 | 5.17 | 5.17 | 1.17% | 892,761 |
| May 7, 2026 | 5.24 | 5.27 | 5.09 | 5.11 | 5.11 | -2.11% | 1,180,616 |
| May 6, 2026 | 5.12 | 5.24 | 5.05 | 5.22 | 5.22 | 2.35% | 793,632 |
| May 5, 2026 | 5.10 | 5.17 | 5.02 | 5.10 | 5.10 | 0.79% | 774,287 |
| May 4, 2026 | 5.08 | 5.17 | 5.02 | 5.06 | 5.06 | 0.60% | 988,404 |
| May 1, 2026 | 4.96 | 5.09 | 4.94 | 5.03 | 5.03 | 1.41% | 921,443 |
| Apr 30, 2026 | 4.88 | 5.02 | 4.85 | 4.96 | 4.96 | 2.27% | 773,960 |
| Apr 29, 2026 | 5.04 | 5.12 | 4.85 | 4.85 | 4.85 | -3.19% | 730,248 |
| Apr 28, 2026 | 5.02 | 5.09 | 4.94 | 5.01 | 5.01 | -0.20% | 942,393 |
| Apr 27, 2026 | 4.79 | 5.04 | 4.79 | 5.02 | 5.02 | 4.37% | 1,066,214 |
| Apr 24, 2026 | 4.76 | 4.82 | 4.69 | 4.81 | 4.81 | 1.91% | 1,185,436 |
| Apr 23, 2026 | 4.73 | 4.80 | 4.70 | 4.72 | 4.72 | -0.42% | 1,168,250 |
| Apr 22, 2026 | 4.71 | 4.80 | 4.71 | 4.74 | 4.74 | 1.07% | 924,385 |
| Apr 21, 2026 | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | -0.21% | 1,090,759 |
| Apr 20, 2026 | 4.74 | 4.81 | 4.67 | 4.70 | 4.70 | -2.08% | 1,434,131 |
| Apr 17, 2026 | 4.85 | 4.92 | 4.77 | 4.80 | 4.80 | -0.21% | 1,283,002 |
| Apr 16, 2026 | 4.94 | 4.94 | 4.76 | 4.81 | 4.81 | -0.70% | 1,232,840 |
| Apr 15, 2026 | 5.11 | 5.20 | 5.05 | 5.13 | 4.84 | 0.39% | 857,680 |
| Apr 14, 2026 | 5.00 | 5.15 | 5.00 | 5.11 | 4.83 | 2.61% | 1,361,984 |
| Apr 13, 2026 | 4.88 | 5.00 | 4.63 | 4.98 | 4.70 | 0.61% | 1,412,264 |
| Apr 10, 2026 | 4.99 | 5.05 | 4.94 | 4.95 | 4.67 | -0.40% | 724,711 |
| Apr 9, 2026 | 5.16 | 5.16 | 4.76 | 4.97 | 4.69 | -3.87% | 1,635,647 |
| Apr 8, 2026 | 5.17 | 5.23 | 5.05 | 5.17 | 4.88 | 4.44% | 973,665 |
| Apr 7, 2026 | 5.05 | 5.16 | 4.87 | 4.95 | 4.67 | -3.13% | 818,025 |
| Apr 6, 2026 | 4.98 | 5.18 | 4.97 | 5.11 | 4.83 | 3.44% | 704,124 |
| Apr 2, 2026 | 4.77 | 4.99 | 4.72 | 4.94 | 4.66 | 1.02% | 975,046 |
| Apr 1, 2026 | 4.81 | 4.92 | 4.78 | 4.89 | 4.62 | 2.09% | 873,069 |
| Mar 31, 2026 | 4.75 | 4.81 | 4.64 | 4.79 | 4.52 | 1.70% | 672,468 |
| Mar 30, 2026 | 4.61 | 4.73 | 4.53 | 4.71 | 4.45 | 1.07% | 1,130,114 |
| Mar 27, 2026 | 4.60 | 4.71 | 4.51 | 4.66 | 4.40 | 0.87% | 1,082,445 |
| Mar 26, 2026 | 4.70 | 4.71 | 4.59 | 4.62 | 4.36 | -2.53% | 1,243,630 |
| Mar 25, 2026 | 5.04 | 5.09 | 4.72 | 4.74 | 4.48 | -2.47% | 959,962 |
| Mar 24, 2026 | 5.07 | 5.16 | 4.86 | 4.86 | 4.59 | -4.71% | 1,964,901 |
| Mar 23, 2026 | 5.50 | 5.50 | 5.08 | 5.10 | 4.82 | -6.93% | 2,309,637 |
| Mar 20, 2026 | 5.48 | 5.62 | 5.38 | 5.48 | 5.17 | -1.97% | 8,674,158 |
| Mar 19, 2026 | 5.88 | 5.88 | 5.57 | 5.59 | 5.28 | -4.93% | 1,961,543 |
| Mar 18, 2026 | 6.06 | 6.39 | 5.88 | 5.88 | 5.55 | -4.85% | 2,228,595 |
| Mar 17, 2026 | 5.60 | 6.18 | 5.55 | 6.18 | 5.84 | 12.57% | 3,093,469 |
| Mar 16, 2026 | 5.38 | 5.54 | 5.36 | 5.49 | 5.18 | 4.77% | 2,314,766 |
| Mar 13, 2026 | 5.32 | 5.39 | 5.21 | 5.24 | 4.95 | 0.19% | 624,777 |
| Mar 12, 2026 | 5.29 | 5.40 | 5.21 | 5.23 | 4.94 | -2.06% | 599,669 |
| Mar 11, 2026 | 5.35 | 5.47 | 5.23 | 5.34 | 5.04 | -0.19% | 562,043 |
| Mar 10, 2026 | 5.36 | 5.45 | 5.29 | 5.35 | 5.05 | - | 820,182 |
| Mar 9, 2026 | 5.10 | 5.35 | 5.08 | 5.35 | 5.05 | 3.48% | 1,209,714 |
| Mar 6, 2026 | 5.16 | 5.25 | 5.16 | 5.17 | 4.88 | -1.15% | 904,068 |
| Mar 5, 2026 | 5.38 | 5.41 | 5.17 | 5.23 | 4.94 | -3.33% | 1,328,568 |
| Mar 4, 2026 | 5.36 | 5.50 | 5.34 | 5.41 | 5.11 | 2.27% | 1,188,173 |
| Mar 3, 2026 | 5.54 | 5.60 | 5.21 | 5.29 | 5.00 | -7.68% | 1,870,105 |
| Mar 2, 2026 | 5.55 | 5.75 | 5.52 | 5.73 | 5.41 | 1.96% | 801,169 |
| Feb 27, 2026 | 5.66 | 5.73 | 5.62 | 5.62 | 5.31 | -1.40% | 964,392 |
| Feb 26, 2026 | 5.69 | 5.74 | 5.63 | 5.70 | 5.38 | -0.87% | 742,472 |
| Feb 25, 2026 | 5.73 | 5.77 | 5.62 | 5.75 | 5.43 | 1.95% | 650,296 |
| Feb 24, 2026 | 5.52 | 5.64 | 5.46 | 5.64 | 5.33 | 4.06% | 824,146 |
| Feb 23, 2026 | 5.62 | 5.73 | 5.41 | 5.42 | 5.12 | -5.24% | 1,162,952 |
| Feb 20, 2026 | 5.70 | 5.78 | 5.68 | 5.72 | 5.40 | - | 811,244 |
| Feb 19, 2026 | 5.84 | 5.89 | 5.67 | 5.72 | 5.40 | -1.21% | 863,606 |
| Feb 18, 2026 | 5.84 | 5.96 | 5.79 | 5.79 | 5.47 | - | 824,452 |
| Feb 17, 2026 | 5.56 | 5.86 | 5.56 | 5.79 | 5.47 | 4.51% | 990,592 |
| Feb 13, 2026 | 5.42 | 5.65 | 5.42 | 5.54 | 5.23 | 1.09% | 933,811 |
| Feb 12, 2026 | 5.57 | 5.68 | 5.42 | 5.48 | 5.17 | -1.44% | 1,325,471 |
| Feb 11, 2026 | 5.64 | 5.73 | 5.56 | 5.56 | 5.25 | -1.24% | 1,104,986 |
| Feb 10, 2026 | 5.61 | 5.76 | 5.60 | 5.63 | 5.32 | 1.44% | 1,056,169 |
| Feb 9, 2026 | 5.30 | 5.64 | 5.28 | 5.55 | 5.24 | 4.72% | 1,632,716 |
| Feb 6, 2026 | 5.18 | 5.40 | 5.14 | 5.30 | 5.00 | 3.31% | 1,119,938 |
| Feb 5, 2026 | 5.01 | 5.17 | 4.94 | 5.13 | 4.84 | 2.40% | 2,719,969 |
| Feb 4, 2026 | 4.97 | 5.09 | 4.95 | 5.01 | 4.73 | -0.20% | 1,134,842 |
| Feb 3, 2026 | 5.10 | 5.21 | 4.90 | 5.02 | 4.74 | -2.52% | 1,159,237 |