FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
5.01
-0.01 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.02 | 5.09 | 4.94 | 5.01 | 5.01 | -0.20% | 941,143 |
| Apr 27, 2026 | 4.79 | 5.04 | 4.79 | 5.02 | 5.02 | 4.37% | 1,059,659 |
| Apr 24, 2026 | 4.76 | 4.82 | 4.69 | 4.81 | 4.81 | 1.91% | 1,119,640 |
| Apr 23, 2026 | 4.73 | 4.80 | 4.70 | 4.72 | 4.72 | -0.42% | 1,150,235 |
| Apr 22, 2026 | 4.71 | 4.80 | 4.71 | 4.74 | 4.74 | 1.07% | 922,181 |
| Apr 21, 2026 | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | -0.21% | 1,080,167 |
| Apr 20, 2026 | 4.74 | 4.81 | 4.67 | 4.70 | 4.70 | -2.08% | 1,406,313 |
| Apr 17, 2026 | 4.85 | 4.92 | 4.77 | 4.80 | 4.80 | -0.21% | 1,273,588 |
| Apr 16, 2026 | 4.94 | 4.94 | 4.76 | 4.81 | 4.81 | -6.24% | 1,223,673 |
| Apr 15, 2026 | 5.11 | 5.20 | 5.05 | 5.13 | 4.84 | 0.39% | 854,059 |
| 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 |
| Feb 2, 2026 | 5.09 | 5.22 | 5.05 | 5.15 | 4.86 | 0.39% | 863,762 |
| Jan 30, 2026 | 5.07 | 5.23 | 5.06 | 5.13 | 4.84 | -0.39% | 794,289 |
| Jan 29, 2026 | 5.20 | 5.30 | 5.07 | 5.15 | 4.86 | -0.96% | 968,051 |
| Jan 28, 2026 | 5.20 | 5.25 | 5.16 | 5.20 | 4.91 | 0.58% | 802,445 |
| Jan 27, 2026 | 5.19 | 5.30 | 5.17 | 5.17 | 4.88 | -0.39% | 719,290 |
| Jan 26, 2026 | 5.15 | 5.30 | 5.15 | 5.19 | 4.90 | 1.17% | 743,843 |
| Jan 23, 2026 | 5.19 | 5.22 | 5.13 | 5.13 | 4.84 | -0.97% | 778,685 |
| Jan 22, 2026 | 5.06 | 5.25 | 5.06 | 5.18 | 4.89 | 2.37% | 914,413 |
| Jan 21, 2026 | 5.15 | 5.22 | 5.03 | 5.06 | 4.78 | -1.17% | 1,394,507 |
| Jan 20, 2026 | 5.05 | 5.26 | 5.04 | 5.12 | 4.83 | -0.58% | 936,500 |
| Jan 16, 2026 | 5.23 | 5.27 | 5.12 | 5.15 | 4.86 | -2.09% | 1,536,480 |
| Jan 15, 2026 | 5.18 | 5.29 | 5.15 | 5.26 | 4.97 | 1.35% | 659,716 |
| Jan 14, 2026 | 5.24 | 5.28 | 5.17 | 5.19 | 4.90 | -0.57% | 761,238 |
| Jan 13, 2026 | 5.11 | 5.24 | 5.07 | 5.22 | 4.93 | 1.56% | 996,377 |
| Jan 12, 2026 | 5.06 | 5.23 | 5.06 | 5.14 | 4.85 | 2.59% | 1,219,778 |
| Jan 9, 2026 | 5.16 | 5.25 | 4.95 | 5.01 | 4.73 | -3.09% | 1,556,113 |
| Jan 8, 2026 | 5.16 | 5.26 | 5.10 | 5.17 | 4.88 | - | 735,698 |
| Jan 7, 2026 | 5.25 | 5.30 | 5.16 | 5.17 | 4.88 | -2.45% | 735,644 |
| Jan 6, 2026 | 5.41 | 5.49 | 5.27 | 5.30 | 5.00 | -1.67% | 1,052,889 |
| Jan 5, 2026 | 5.22 | 5.42 | 5.17 | 5.39 | 5.09 | 3.26% | 1,065,231 |
| Jan 2, 2026 | 5.38 | 5.55 | 5.17 | 5.22 | 4.93 | -0.19% | 985,127 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.20 | 5.23 | 4.94 | -0.57% | 1,067,304 |
| Dec 30, 2025 | 5.23 | 5.40 | 5.23 | 5.26 | 4.97 | 0.96% | 834,278 |
| Dec 29, 2025 | 5.34 | 5.38 | 5.16 | 5.21 | 4.92 | -3.87% | 1,619,041 |
| Dec 26, 2025 | 5.44 | 5.50 | 5.35 | 5.42 | 5.12 | -0.18% | 817,077 |
| Dec 24, 2025 | 5.26 | 5.51 | 5.26 | 5.43 | 5.13 | 1.88% | 961,356 |
| Dec 23, 2025 | 5.18 | 5.39 | 5.18 | 5.33 | 5.03 | 2.70% | 853,172 |
| Dec 22, 2025 | 5.13 | 5.37 | 5.13 | 5.19 | 4.90 | 0.19% | 1,726,921 |
| Dec 19, 2025 | 5.25 | 5.31 | 5.17 | 5.18 | 4.89 | -0.77% | 1,677,780 |
| Dec 18, 2025 | 5.14 | 5.27 | 5.14 | 5.22 | 4.93 | 1.56% | 1,481,314 |
| Dec 17, 2025 | 5.18 | 5.30 | 5.10 | 5.14 | 4.85 | 0.59% | 998,957 |
| Dec 16, 2025 | 5.11 | 5.20 | 5.05 | 5.11 | 4.83 | -1.16% | 1,208,449 |
| Dec 15, 2025 | 5.29 | 5.33 | 5.15 | 5.17 | 4.88 | -1.71% | 1,219,519 |
| Dec 12, 2025 | 5.24 | 5.40 | 5.24 | 5.26 | 4.97 | 0.77% | 874,663 |
| Dec 11, 2025 | 5.20 | 5.29 | 5.16 | 5.22 | 4.93 | 0.38% | 985,845 |
| Dec 10, 2025 | 5.16 | 5.31 | 5.14 | 5.20 | 4.91 | 0.78% | 1,251,138 |
| Dec 9, 2025 | 5.25 | 5.29 | 5.12 | 5.16 | 4.87 | -3.55% | 2,636,465 |
| Dec 8, 2025 | 5.20 | 5.55 | 5.18 | 5.35 | 5.05 | 2.69% | 3,270,210 |
| Dec 5, 2025 | 5.00 | 5.25 | 5.00 | 5.21 | 4.92 | 3.99% | 1,240,967 |
| Dec 4, 2025 | 4.97 | 5.10 | 4.96 | 5.01 | 4.73 | 1.01% | 1,152,443 |
| Dec 3, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.68 | 0.61% | 1,297,538 |