FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
4.990
-0.050 (-0.99%)
Nov 28, 2025, 1:00 PM EST - Market closed
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |