FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
4.940
+0.050 (1.02%)
At close: Apr 2, 2026, 4:00 PM EDT
5.00
+0.06 (1.21%)
After-hours: Apr 2, 2026, 7:46 PM EDT
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.77 | 4.99 | 4.72 | 4.94 | 4.94 | 1.02% | 974,617 |
| Apr 1, 2026 | 4.81 | 4.92 | 4.78 | 4.89 | 4.89 | 2.09% | 844,615 |
| Mar 31, 2026 | 4.75 | 4.81 | 4.64 | 4.79 | 4.79 | 1.70% | 672,467 |
| Mar 30, 2026 | 4.61 | 4.73 | 4.53 | 4.71 | 4.71 | 1.07% | 1,129,923 |
| Mar 27, 2026 | 4.60 | 4.71 | 4.51 | 4.66 | 4.66 | 0.87% | 1,073,644 |
| Mar 26, 2026 | 4.70 | 4.71 | 4.59 | 4.62 | 4.62 | -2.53% | 1,214,979 |
| Mar 25, 2026 | 5.04 | 5.09 | 4.72 | 4.74 | 4.74 | -2.47% | 928,162 |
| Mar 24, 2026 | 5.07 | 5.16 | 4.86 | 4.86 | 4.86 | -4.71% | 1,919,229 |
| Mar 23, 2026 | 5.50 | 5.50 | 5.08 | 5.10 | 5.10 | -6.93% | 2,290,649 |
| Mar 20, 2026 | 5.48 | 5.62 | 5.38 | 5.48 | 5.48 | -1.97% | 8,674,158 |
| Mar 19, 2026 | 5.88 | 5.88 | 5.57 | 5.59 | 5.59 | -4.93% | 1,961,443 |
| Mar 18, 2026 | 6.06 | 6.39 | 5.88 | 5.88 | 5.88 | -4.85% | 2,226,868 |
| Mar 17, 2026 | 5.60 | 6.18 | 5.55 | 6.18 | 6.18 | 12.57% | 3,085,634 |
| Mar 16, 2026 | 5.38 | 5.54 | 5.36 | 5.49 | 5.49 | 4.77% | 2,248,802 |
| Mar 13, 2026 | 5.32 | 5.39 | 5.21 | 5.24 | 5.24 | 0.19% | 624,777 |
| Mar 12, 2026 | 5.29 | 5.40 | 5.21 | 5.23 | 5.23 | -2.06% | 596,737 |
| Mar 11, 2026 | 5.35 | 5.47 | 5.23 | 5.34 | 5.34 | -0.19% | 562,037 |
| Mar 10, 2026 | 5.36 | 5.45 | 5.29 | 5.35 | 5.35 | - | 820,182 |
| Mar 9, 2026 | 5.10 | 5.35 | 5.08 | 5.35 | 5.35 | 3.48% | 1,209,588 |
| 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 |