Finvolution Group (FINV)
NYSE:FINV
Want to see FINV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
4.96
5.09
4.94
5.03
5.03
+1.41%
921,443
0.73
Apr 30, 2026
4.88
5.02
4.85
4.96
4.96
+2.27%
773,960
0.61
Apr 29, 2026
5.04
5.12
4.85
4.85
4.85
-3.19%
730,155
0.58
Apr 28, 2026
5.02
5.09
4.94
5.01
5.01
-0.20%
942,393
0.74
Apr 27, 2026
4.79
5.04
4.79
5.02
5.02
+4.37%
1,066,214
0.84
Apr 24, 2026
4.76
4.82
4.69
4.81
4.81
+1.91%
1,185,436
0.94
Apr 23, 2026
4.73
4.80
4.70
4.72
4.72
-0.42%
1,168,250
0.93
Apr 22, 2026
4.71
4.80
4.71
4.74
4.74
+1.07%
924,385
0.74
Apr 21, 2026
4.71
4.75
4.67
4.69
4.69
-0.21%
1,090,759
0.88
Apr 20, 2026
4.74
4.81
4.67
4.70
4.70
-2.08%
1,434,131
1.15
Apr 17, 2026
4.85
4.92
4.77
4.80
4.80
-0.21%
1,283,002
1.04
Apr 16, 2026
4.94
4.94
4.76
4.81
4.81
-0.70%
1,232,840
1.01
Apr 15, 2026
5.11
5.20
5.05
5.13
4.84
+0.39%
857,680
0.70
Apr 14, 2026
5.00
5.15
5.00
5.11
4.83
+2.62%
1,361,984
1.12
Apr 13, 2026
4.88
5.00
4.63
4.98
4.70
+0.60%
1,412,264
1.17
Apr 10, 2026
4.99
5.05
4.94
4.95
4.67
-0.38%
724,711
0.60
Apr 09, 2026
5.16
5.16
4.76
4.97
4.69
-3.87%
1,635,647
1.36
Apr 08, 2026
5.17
5.23
5.05
5.17
4.88
+4.43%
973,665
0.80
Apr 07, 2026
5.05
5.16
4.87
4.95
4.67
-3.13%
818,025
0.67
Apr 06, 2026
4.98
5.18
4.97
5.11
4.83
+3.45%
704,124
0.58
Apr 03, 2026
4.77
4.99
4.72
4.94
4.66
0.00%
0
0.00
Apr 02, 2026
4.77
4.99
4.72
4.94
4.66
+1.02%
975,046
0.79
Apr 01, 2026
4.81
4.92
4.78
4.89
4.62
+2.10%
873,069
0.71
Mar 31, 2026
4.75
4.81
4.64
4.79
4.52
+1.69%
672,468
0.55
Mar 30, 2026
4.61
4.73
4.53
4.71
4.45
+1.07%
1,130,114
0.92
Mar 27, 2026
4.60
4.71
4.51
4.66
4.40
+0.87%
1,082,445
0.89
Mar 26, 2026
4.70
4.71
4.59
4.62
4.36
-2.53%
1,243,630
1.02
Mar 25, 2026
5.04
5.09
4.72
4.74
4.48
-2.48%
959,962
0.79
Mar 24, 2026
5.07
5.16
4.86
4.86
4.59
-4.69%
1,964,901
1.65
Mar 23, 2026
5.50
5.50
5.08
5.10
4.82
-6.94%
2,309,637
1.97
Mar 20, 2026
5.48
5.62
5.38
5.48
5.17
-1.97%
8,674,158
8.29
Mar 19, 2026
5.88
5.88
5.57
5.59
5.28
-4.94%
1,961,543
1.88
Mar 18, 2026
6.06
6.39
5.88
5.88
5.55
-4.85%
2,228,595
2.16
Mar 17, 2026
5.60
6.18
5.55
6.18
5.84
+12.58%
3,093,469
3.07
Mar 16, 2026
5.38
5.54
5.36
5.49
5.18
+4.77%
2,314,766
2.35
Mar 13, 2026
5.32
5.39
5.21
5.24
4.95
+0.18%
624,777
0.63
Mar 12, 2026
5.29
5.40
5.21
5.23
4.94
-2.06%
599,669
0.60
Mar 11, 2026
5.35
5.47
5.23
5.34
5.04
-0.18%
562,043
0.56
Mar 10, 2026
5.36
5.45
5.29
5.35
5.05
0.00%
820,182
0.81
Mar 09, 2026
5.10
5.35
5.08
5.35
5.05
+3.48%
1,209,714
1.19
Mar 06, 2026
5.16
5.25
5.16
5.17
4.88
-1.15%
904,068
0.87
Mar 05, 2026
5.38
5.41
5.17
5.23
4.94
-3.33%
1,328,568
1.24
Mar 04, 2026
5.36
5.50
5.34
5.41
5.11
+2.26%
1,188,173
1.11
Mar 03, 2026
5.54
5.60
5.21
5.29
5.00
-7.67%
1,870,105
1.76
Mar 02, 2026
5.55
5.75
5.52
5.73
5.41
+1.96%
801,169
0.75
Feb 27, 2026
5.66
5.73
5.62
5.62
5.31
-1.41%
964,392
0.89
Feb 26, 2026
5.69
5.74
5.63
5.70
5.38
-0.87%
742,472
0.66
Feb 25, 2026
5.73
5.77
5.62
5.75
5.43
+1.95%
650,296
0.55
Feb 24, 2026
5.52
5.64
5.46
5.64
5.33
+4.06%
824,146
0.71
Feb 23, 2026
5.62
5.73
5.41
5.42
5.12
-5.26%
1,162,952
0.98
Rows: