FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
5.42
-0.30 (-5.24%)
Feb 23, 2026, 12:46 PM EST - Market open
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 5.62 | 5.73 | 5.52 | 5.51 | - | -3.67% | 297,957 |
| 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 |
| Jan 21, 2026 | 5.15 | 5.22 | 5.03 | 5.06 | 5.06 | -1.17% | 842,375 |
| Jan 20, 2026 | 5.05 | 5.26 | 5.04 | 5.12 | 5.12 | -0.58% | 935,264 |
| Jan 16, 2026 | 5.23 | 5.27 | 5.12 | 5.15 | 5.15 | -2.09% | 919,215 |
| Jan 15, 2026 | 5.18 | 5.29 | 5.15 | 5.26 | 5.26 | 1.35% | 659,467 |
| Jan 14, 2026 | 5.24 | 5.28 | 5.17 | 5.19 | 5.19 | -0.57% | 761,031 |
| Jan 13, 2026 | 5.11 | 5.24 | 5.07 | 5.22 | 5.22 | 1.56% | 996,253 |
| Jan 12, 2026 | 5.06 | 5.23 | 5.06 | 5.14 | 5.14 | 2.59% | 1,217,438 |
| Jan 9, 2026 | 5.16 | 5.25 | 4.95 | 5.01 | 5.01 | -3.09% | 1,556,108 |
| Jan 8, 2026 | 5.16 | 5.26 | 5.10 | 5.17 | 5.17 | - | 735,418 |
| Jan 7, 2026 | 5.25 | 5.30 | 5.16 | 5.17 | 5.17 | -2.45% | 735,630 |
| Jan 6, 2026 | 5.41 | 5.49 | 5.27 | 5.30 | 5.30 | -1.67% | 1,050,756 |
| Jan 5, 2026 | 5.22 | 5.42 | 5.17 | 5.39 | 5.39 | 3.26% | 1,054,465 |
| Jan 2, 2026 | 5.38 | 5.55 | 5.17 | 5.22 | 5.22 | -0.19% | 975,227 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.20 | 5.23 | 5.23 | -0.57% | 1,067,035 |
| Dec 30, 2025 | 5.23 | 5.40 | 5.23 | 5.26 | 5.26 | 0.96% | 808,842 |
| Dec 29, 2025 | 5.34 | 5.38 | 5.16 | 5.21 | 5.21 | -3.87% | 1,594,360 |
| Dec 26, 2025 | 5.44 | 5.50 | 5.35 | 5.42 | 5.42 | -0.18% | 742,659 |
| Dec 24, 2025 | 5.26 | 5.51 | 5.26 | 5.43 | 5.43 | 1.88% | 886,634 |
| Dec 23, 2025 | 5.18 | 5.39 | 5.18 | 5.33 | 5.33 | 2.70% | 773,915 |
| Dec 22, 2025 | 5.13 | 5.37 | 5.13 | 5.19 | 5.19 | 0.19% | 995,447 |
| Dec 19, 2025 | 5.25 | 5.31 | 5.17 | 5.18 | 5.18 | -0.77% | 1,672,547 |
| Dec 18, 2025 | 5.14 | 5.27 | 5.14 | 5.22 | 5.22 | 1.56% | 835,563 |
| Dec 17, 2025 | 5.18 | 5.30 | 5.10 | 5.14 | 5.14 | 0.59% | 978,628 |
| Dec 16, 2025 | 5.11 | 5.20 | 5.05 | 5.11 | 5.11 | -1.16% | 1,021,444 |
| Dec 15, 2025 | 5.29 | 5.33 | 5.15 | 5.17 | 5.17 | -1.71% | 1,219,425 |
| Dec 12, 2025 | 5.24 | 5.40 | 5.24 | 5.26 | 5.26 | 0.77% | 874,410 |
| Dec 11, 2025 | 5.20 | 5.29 | 5.16 | 5.22 | 5.22 | 0.38% | 981,882 |
| Dec 10, 2025 | 5.16 | 5.31 | 5.14 | 5.20 | 5.20 | 0.78% | 1,250,033 |