FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
3.000
-0.060 (-1.96%)
Oct 12, 2026, 4:00 PM EDT - Market closed
FinVolution Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.02 | 3.03 | 2.93 | 3.00 | 3.00 | -1.96% | 867,089 |
| Oct 9, 2026 | 3.15 | 3.25 | 3.01 | 3.06 | 3.06 | -2.55% | 820,632 |
| Oct 8, 2026 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 7.17% | 1,378,233 |
| Oct 7, 2026 | 2.97 | 2.97 | 2.91 | 2.93 | 2.93 | -2.66% | 277,276 |
| Oct 6, 2026 | 2.95 | 3.03 | 2.92 | 3.01 | 3.01 | 3.08% | 423,714 |
| Oct 5, 2026 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | 0.69% | 338,432 |
| Oct 2, 2026 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -3.97% | 476,607 |
| Oct 1, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | -0.33% | 494,678 |
| Sep 30, 2026 | 3.05 | 3.08 | 3.02 | 3.03 | 3.03 | -0.33% | 457,696 |
| Sep 29, 2026 | 3.07 | 3.09 | 3.01 | 3.04 | 3.04 | -0.98% | 420,899 |
| Sep 28, 2026 | 3.14 | 3.14 | 3.06 | 3.07 | 3.07 | -1.29% | 496,209 |
| Sep 25, 2026 | 3.15 | 3.17 | 3.10 | 3.11 | 3.11 | -0.64% | 370,419 |
| Sep 24, 2026 | 3.17 | 3.22 | 3.11 | 3.13 | 3.13 | -1.88% | 1,098,209 |
| Sep 23, 2026 | 3.20 | 3.26 | 3.19 | 3.19 | 3.19 | -2.15% | 311,369 |
| Sep 22, 2026 | 3.25 | 3.26 | 3.18 | 3.26 | 3.26 | 0.31% | 478,472 |
| Sep 21, 2026 | 3.31 | 3.32 | 3.21 | 3.25 | 3.25 | -1.52% | 573,657 |
| Sep 18, 2026 | 3.40 | 3.47 | 3.27 | 3.30 | 3.30 | -2.37% | 5,939,627 |
| Sep 17, 2026 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | 1.20% | 941,938 |
| Sep 16, 2026 | 3.24 | 3.36 | 3.22 | 3.34 | 3.34 | 2.14% | 1,077,837 |
| Sep 15, 2026 | 3.36 | 3.39 | 3.25 | 3.27 | 3.27 | -3.54% | 1,003,940 |
| Sep 14, 2026 | 3.41 | 3.49 | 3.38 | 3.39 | 3.39 | -0.29% | 948,605 |
| Sep 11, 2026 | 3.39 | 3.46 | 3.38 | 3.40 | 3.40 | - | 704,632 |
| Sep 10, 2026 | 3.35 | 3.47 | 3.32 | 3.40 | 3.40 | 0.89% | 1,230,487 |
| Sep 9, 2026 | 3.39 | 3.47 | 3.35 | 3.37 | 3.37 | -0.88% | 1,090,643 |
| Sep 8, 2026 | 3.35 | 3.47 | 3.32 | 3.40 | 3.40 | 0.29% | 883,761 |
| Sep 4, 2026 | 3.28 | 3.46 | 3.27 | 3.39 | 3.39 | 2.73% | 1,241,654 |
| Sep 3, 2026 | 3.40 | 3.42 | 3.23 | 3.30 | 3.30 | -4.07% | 1,818,763 |
| Sep 2, 2026 | 3.32 | 3.51 | 3.31 | 3.44 | 3.44 | 3.61% | 1,441,987 |
| Sep 1, 2026 | 3.58 | 3.58 | 3.22 | 3.32 | 3.32 | -9.54% | 2,333,460 |
| Aug 31, 2026 | 3.39 | 3.70 | 3.38 | 3.67 | 3.67 | 7.94% | 2,064,767 |
| Aug 28, 2026 | 3.88 | 3.91 | 3.36 | 3.40 | 3.40 | -15.42% | 3,563,495 |
| Aug 27, 2026 | 4.26 | 4.33 | 3.94 | 4.02 | 4.02 | -4.51% | 1,982,478 |
| Aug 26, 2026 | 4.26 | 4.35 | 4.19 | 4.21 | 4.21 | -3.66% | 1,911,429 |
| 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 |