FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
4.930
-0.180 (-3.52%)
At close: Jun 5, 2026, 4:00 PM EDT
4.902
-0.028 (-0.57%)
After-hours: Jun 5, 2026, 7:54 PM EDT
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.10 | 5.12 | 4.91 | 4.93 | 4.93 | -3.52% | 723,133 |
| Jun 4, 2026 | 5.10 | 5.18 | 5.06 | 5.11 | 5.11 | -0.39% | 402,843 |
| Jun 3, 2026 | 5.15 | 5.22 | 4.94 | 5.13 | 5.13 | -0.58% | 823,724 |
| Jun 2, 2026 | 5.38 | 5.39 | 5.14 | 5.16 | 5.16 | -3.01% | 992,887 |
| Jun 1, 2026 | 5.38 | 5.58 | 5.28 | 5.32 | 5.32 | 1.33% | 1,095,930 |
| May 29, 2026 | 5.12 | 5.34 | 5.07 | 5.25 | 5.25 | 1.16% | 1,453,693 |
| May 28, 2026 | 5.40 | 5.40 | 5.19 | 5.19 | 5.19 | -5.64% | 1,254,002 |
| May 27, 2026 | 4.92 | 5.87 | 4.92 | 5.50 | 5.50 | 11.11% | 2,654,430 |
| May 26, 2026 | 4.76 | 5.04 | 4.61 | 4.95 | 4.95 | 10.24% | 2,892,161 |
| May 22, 2026 | 4.69 | 4.70 | 4.35 | 4.49 | 4.49 | -6.07% | 2,386,257 |
| May 21, 2026 | 4.77 | 4.84 | 4.67 | 4.78 | 4.78 | 0.21% | 929,660 |
| May 20, 2026 | 4.87 | 4.95 | 4.76 | 4.77 | 4.77 | -2.25% | 935,085 |
| May 19, 2026 | 4.84 | 4.97 | 4.83 | 4.88 | 4.88 | 1.24% | 626,210 |
| May 18, 2026 | 4.74 | 4.82 | 4.68 | 4.82 | 4.82 | 1.69% | 1,052,493 |
| May 15, 2026 | 4.87 | 4.88 | 4.72 | 4.74 | 4.74 | -4.05% | 966,008 |
| May 14, 2026 | 5.12 | 5.12 | 4.92 | 4.94 | 4.94 | -2.95% | 990,406 |
| May 13, 2026 | 5.06 | 5.15 | 5.05 | 5.09 | 5.09 | -0.59% | 829,687 |
| May 12, 2026 | 5.15 | 5.18 | 5.05 | 5.12 | 5.12 | -0.58% | 859,901 |
| May 11, 2026 | 5.18 | 5.23 | 5.12 | 5.15 | 5.15 | -0.39% | 566,913 |
| May 8, 2026 | 5.13 | 5.22 | 5.10 | 5.17 | 5.17 | 1.17% | 892,761 |
| May 7, 2026 | 5.24 | 5.27 | 5.09 | 5.11 | 5.11 | -2.11% | 1,180,616 |
| May 6, 2026 | 5.12 | 5.24 | 5.05 | 5.22 | 5.22 | 2.35% | 793,632 |
| May 5, 2026 | 5.10 | 5.17 | 5.02 | 5.10 | 5.10 | 0.79% | 774,287 |
| May 4, 2026 | 5.08 | 5.17 | 5.02 | 5.06 | 5.06 | 0.60% | 988,404 |
| May 1, 2026 | 4.96 | 5.09 | 4.94 | 5.03 | 5.03 | 1.41% | 921,443 |
| Apr 30, 2026 | 4.88 | 5.02 | 4.85 | 4.96 | 4.96 | 2.27% | 773,960 |
| Apr 29, 2026 | 5.04 | 5.12 | 4.85 | 4.85 | 4.85 | -3.19% | 730,248 |
| Apr 28, 2026 | 5.02 | 5.09 | 4.94 | 5.01 | 5.01 | -0.20% | 942,393 |
| Apr 27, 2026 | 4.79 | 5.04 | 4.79 | 5.02 | 5.02 | 4.37% | 1,066,214 |
| Apr 24, 2026 | 4.76 | 4.82 | 4.69 | 4.81 | 4.81 | 1.91% | 1,185,436 |
| Apr 23, 2026 | 4.73 | 4.80 | 4.70 | 4.72 | 4.72 | -0.42% | 1,168,250 |
| Apr 22, 2026 | 4.71 | 4.80 | 4.71 | 4.74 | 4.74 | 1.07% | 924,385 |
| Apr 21, 2026 | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | -0.21% | 1,090,759 |
| Apr 20, 2026 | 4.74 | 4.81 | 4.67 | 4.70 | 4.70 | -2.08% | 1,434,131 |
| Apr 17, 2026 | 4.85 | 4.92 | 4.77 | 4.80 | 4.80 | -0.21% | 1,283,002 |
| Apr 16, 2026 | 4.94 | 4.94 | 4.76 | 4.81 | 4.81 | -0.70% | 1,232,840 |
| Apr 15, 2026 | 5.11 | 5.20 | 5.05 | 5.13 | 4.84 | 0.39% | 857,680 |
| Apr 14, 2026 | 5.00 | 5.15 | 5.00 | 5.11 | 4.83 | 2.61% | 1,361,984 |
| Apr 13, 2026 | 4.88 | 5.00 | 4.63 | 4.98 | 4.70 | 0.61% | 1,412,264 |
| Apr 10, 2026 | 4.99 | 5.05 | 4.94 | 4.95 | 4.67 | -0.40% | 724,711 |
| Apr 9, 2026 | 5.16 | 5.16 | 4.76 | 4.97 | 4.69 | -3.87% | 1,635,647 |
| Apr 8, 2026 | 5.17 | 5.23 | 5.05 | 5.17 | 4.88 | 4.44% | 973,665 |
| Apr 7, 2026 | 5.05 | 5.16 | 4.87 | 4.95 | 4.67 | -3.13% | 818,025 |
| Apr 6, 2026 | 4.98 | 5.18 | 4.97 | 5.11 | 4.83 | 3.44% | 704,124 |
| Apr 2, 2026 | 4.77 | 4.99 | 4.72 | 4.94 | 4.66 | 1.02% | 975,046 |
| Apr 1, 2026 | 4.81 | 4.92 | 4.78 | 4.89 | 4.62 | 2.09% | 873,069 |
| Mar 31, 2026 | 4.75 | 4.81 | 4.64 | 4.79 | 4.52 | 1.70% | 672,468 |
| Mar 30, 2026 | 4.61 | 4.73 | 4.53 | 4.71 | 4.45 | 1.07% | 1,130,114 |
| Mar 27, 2026 | 4.60 | 4.71 | 4.51 | 4.66 | 4.40 | 0.87% | 1,082,445 |
| Mar 26, 2026 | 4.70 | 4.71 | 4.59 | 4.62 | 4.36 | -2.53% | 1,243,630 |