FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
5.01
-0.16 (-3.09%)
At close: Jan 9, 2026, 4:00 PM EST
5.10
+0.09 (1.79%)
After-hours: Jan 9, 2026, 4:44 PM EST
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.17 | 5.24 | 4.95 | 5.01 | - | -3.19% | 1,515,273 |
| 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 |
| Dec 9, 2025 | 5.25 | 5.29 | 5.12 | 5.16 | 5.16 | -3.55% | 2,633,955 |
| Dec 8, 2025 | 5.20 | 5.55 | 5.18 | 5.35 | 5.35 | 2.69% | 2,167,508 |
| Dec 5, 2025 | 5.00 | 5.25 | 5.00 | 5.21 | 5.21 | 3.99% | 1,226,152 |
| Dec 4, 2025 | 4.97 | 5.10 | 4.96 | 5.01 | 5.01 | 1.01% | 1,035,244 |
| Dec 3, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.96 | 0.61% | 1,293,701 |
| Dec 2, 2025 | 5.09 | 5.13 | 4.90 | 4.93 | 4.93 | -4.09% | 1,930,622 |
| Dec 1, 2025 | 4.96 | 5.22 | 4.95 | 5.14 | 5.14 | 3.01% | 3,282,507 |
| 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 |