FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
4.799
-0.091 (-1.86%)
Aug 6, 2026, 11:22 AM EDT - Market open
FinVolution Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.85 | 4.86 | 4.81 | 4.80 | - | -1.84% | 46,901 |
| 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 |
| Jun 15, 2026 | 5.00 | 5.13 | 4.96 | 5.00 | 5.00 | -0.60% | 1,279,652 |
| Jun 12, 2026 | 5.00 | 5.07 | 4.96 | 5.03 | 5.03 | 1.62% | 502,134 |
| Jun 11, 2026 | 4.87 | 4.98 | 4.82 | 4.95 | 4.95 | 1.23% | 537,713 |
| Jun 10, 2026 | 4.89 | 5.02 | 4.85 | 4.89 | 4.89 | 0.41% | 381,995 |
| Jun 9, 2026 | 4.92 | 5.01 | 4.83 | 4.87 | 4.87 | 0.41% | 548,053 |
| Jun 8, 2026 | 4.92 | 4.95 | 4.84 | 4.85 | 4.85 | -1.62% | 559,286 |
| 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 |