FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
4.280
-0.090 (-2.06%)
Aug 26, 2026, 1:54 PM EDT - Market open
FinVolution Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.26 | 4.35 | 4.21 | 4.27 | - | -2.29% | 708,149 |
| Aug 25, 2026 | 4.30 | 4.38 | 4.29 | 4.37 | 4.37 | 0.69% | 498,093 |
| Aug 24, 2026 | 4.39 | 4.44 | 4.31 | 4.34 | 4.34 | -0.23% | 437,872 |
| Aug 21, 2026 | 4.41 | 4.48 | 4.33 | 4.35 | 4.35 | -1.14% | 598,413 |
| Aug 20, 2026 | 4.41 | 4.43 | 4.34 | 4.40 | 4.40 | -0.45% | 526,299 |
| Aug 19, 2026 | 4.40 | 4.45 | 4.35 | 4.42 | 4.42 | 0.91% | 483,802 |
| Aug 18, 2026 | 4.33 | 4.43 | 4.30 | 4.38 | 4.38 | 0.23% | 468,151 |
| Aug 17, 2026 | 4.40 | 4.41 | 4.27 | 4.37 | 4.37 | -0.23% | 662,987 |
| Aug 14, 2026 | 4.51 | 4.52 | 4.37 | 4.38 | 4.38 | -3.31% | 793,775 |
| Aug 13, 2026 | 4.56 | 4.58 | 4.48 | 4.53 | 4.53 | -0.22% | 468,943 |
| Aug 12, 2026 | 4.43 | 4.54 | 4.43 | 4.54 | 4.54 | 2.48% | 579,504 |
| Aug 11, 2026 | 4.74 | 4.74 | 4.42 | 4.43 | 4.43 | -6.14% | 865,255 |
| Aug 10, 2026 | 4.86 | 4.87 | 4.66 | 4.72 | 4.72 | -2.88% | 696,973 |
| Aug 7, 2026 | 4.82 | 4.90 | 4.82 | 4.86 | 4.86 | 0.83% | 376,398 |
| Aug 6, 2026 | 4.85 | 4.86 | 4.76 | 4.82 | 4.82 | -1.43% | 223,344 |
| Aug 5, 2026 | 4.93 | 4.99 | 4.87 | 4.89 | 4.89 | -0.61% | 280,196 |
| Aug 4, 2026 | 4.95 | 4.98 | 4.88 | 4.92 | 4.92 | -0.81% | 208,766 |
| Aug 3, 2026 | 4.88 | 4.97 | 4.83 | 4.96 | 4.96 | 2.27% | 375,987 |
| Jul 31, 2026 | 4.91 | 4.94 | 4.83 | 4.85 | 4.85 | -0.82% | 176,170 |
| Jul 30, 2026 | 4.95 | 4.96 | 4.81 | 4.89 | 4.89 | -1.61% | 208,939 |
| Jul 29, 2026 | 4.95 | 5.09 | 4.92 | 4.97 | 4.97 | 1.02% | 514,376 |
| Jul 28, 2026 | 4.85 | 4.94 | 4.84 | 4.92 | 4.92 | 1.23% | 413,814 |
| Jul 27, 2026 | 4.83 | 4.87 | 4.77 | 4.86 | 4.86 | 2.32% | 337,297 |
| Jul 24, 2026 | 4.72 | 4.77 | 4.65 | 4.75 | 4.75 | 0.64% | 311,698 |
| Jul 23, 2026 | 4.81 | 4.84 | 4.71 | 4.72 | 4.72 | -1.46% | 319,064 |
| Jul 22, 2026 | 4.81 | 4.82 | 4.75 | 4.79 | 4.79 | - | 246,411 |
| Jul 21, 2026 | 4.82 | 4.87 | 4.75 | 4.79 | 4.79 | -0.42% | 205,946 |
| Jul 20, 2026 | 4.78 | 4.82 | 4.74 | 4.81 | 4.81 | 1.05% | 437,854 |
| Jul 17, 2026 | 4.69 | 4.80 | 4.65 | 4.76 | 4.76 | 0.21% | 439,734 |
| Jul 16, 2026 | 4.71 | 4.81 | 4.70 | 4.75 | 4.75 | 0.85% | 400,134 |
| Jul 15, 2026 | 4.63 | 4.75 | 4.56 | 4.71 | 4.71 | 2.61% | 647,252 |
| Jul 14, 2026 | 4.60 | 4.66 | 4.56 | 4.59 | 4.59 | 0.44% | 641,342 |
| Jul 13, 2026 | 4.54 | 4.62 | 4.54 | 4.57 | 4.57 | 0.66% | 415,175 |
| Jul 10, 2026 | 4.75 | 4.85 | 4.49 | 4.54 | 4.54 | -4.42% | 775,550 |
| Jul 9, 2026 | 4.72 | 4.78 | 4.69 | 4.75 | 4.75 | 0.85% | 539,242 |
| Jul 8, 2026 | 4.71 | 4.79 | 4.68 | 4.71 | 4.71 | - | 554,378 |
| Jul 7, 2026 | 4.79 | 4.85 | 4.69 | 4.71 | 4.71 | -3.09% | 396,339 |
| Jul 6, 2026 | 4.85 | 4.93 | 4.83 | 4.86 | 4.86 | 0.62% | 584,150 |
| Jul 2, 2026 | 4.95 | 4.97 | 4.81 | 4.83 | 4.83 | -2.23% | 365,279 |
| Jul 1, 2026 | 4.79 | 5.00 | 4.79 | 4.94 | 4.94 | 3.13% | 657,797 |
| Jun 30, 2026 | 4.72 | 4.83 | 4.68 | 4.79 | 4.79 | 1.27% | 972,923 |
| Jun 29, 2026 | 4.80 | 4.89 | 4.70 | 4.73 | 4.73 | -1.46% | 467,058 |
| Jun 26, 2026 | 4.63 | 4.82 | 4.58 | 4.80 | 4.80 | 1.91% | 680,768 |
| Jun 25, 2026 | 4.85 | 4.85 | 4.70 | 4.71 | 4.71 | -2.89% | 814,308 |
| Jun 24, 2026 | 4.80 | 4.95 | 4.80 | 4.85 | 4.85 | 0.62% | 545,754 |
| Jun 23, 2026 | 4.62 | 4.87 | 4.60 | 4.82 | 4.82 | 1.90% | 669,060 |
| Jun 22, 2026 | 4.67 | 4.80 | 4.67 | 4.73 | 4.73 | 1.28% | 663,317 |
| Jun 18, 2026 | 4.80 | 4.80 | 4.63 | 4.67 | 4.67 | -2.91% | 2,110,002 |
| Jun 17, 2026 | 4.81 | 4.91 | 4.80 | 4.81 | 4.81 | -0.41% | 427,270 |
| Jun 16, 2026 | 5.00 | 5.03 | 4.80 | 4.83 | 4.83 | -3.40% | 386,732 |