Education
About Us
Working with TipRanks
Follow Us
Finvolution Group (FINV)
NYSE:FINV
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
5.07
5.23
5.06
5.13
5.13
-0.39%
794,289
0.57
Jan 29, 2026
5.20
5.30
5.07
5.15
5.15
-0.96%
968,051
0.68
Jan 28, 2026
5.20
5.25
5.16
5.20
5.20
+0.58%
802,445
0.54
Jan 27, 2026
5.19
5.30
5.17
5.17
5.17
-0.39%
719,290
0.47
Jan 26, 2026
5.15
5.30
5.15
5.19
5.19
+1.17%
743,843
0.48
Jan 23, 2026
5.19
5.22
5.13
5.13
5.13
-0.97%
778,486
0.51
Jan 22, 2026
5.06
5.25
5.06
5.18
5.18
+2.37%
914,413
0.59
Jan 21, 2026
5.15
5.22
5.03
5.06
5.06
-1.17%
1,394,507
0.91
Jan 20, 2026
5.05
5.26
5.04
5.12
5.12
-0.58%
935,327
0.61
Jan 19, 2026
5.23
5.27
5.12
5.15
5.15
0.00%
0
0.00
Jan 16, 2026
5.23
5.27
5.12
5.15
5.15
-2.09%
1,536,480
1.00
Jan 15, 2026
5.18
5.29
5.15
5.26
5.26
+1.35%
659,716
0.43
Jan 14, 2026
5.24
5.28
5.17
5.19
5.19
-0.57%
761,238
0.49
Jan 13, 2026
5.11
5.24
5.07
5.22
5.22
+1.56%
996,377
0.64
Jan 12, 2026
5.06
5.23
5.06
5.14
5.14
+2.59%
1,219,778
0.78
Jan 09, 2026
5.16
5.25
4.95
5.01
5.01
-3.09%
1,556,113
1.00
Jan 08, 2026
5.16
5.26
5.10
5.17
5.17
0.00%
735,698
0.47
Jan 07, 2026
5.25
5.30
5.16
5.17
5.17
-2.45%
735,644
0.47
Jan 06, 2026
5.41
5.49
5.27
5.30
5.30
-1.67%
1,052,889
0.67
Jan 05, 2026
5.22
5.42
5.17
5.39
5.39
+3.26%
1,065,231
0.67
Jan 02, 2026
5.38
5.55
5.17
5.22
5.22
-0.19%
985,127
0.62
Dec 31, 2025
5.23
5.31
5.20
5.23
5.23
-0.57%
1,067,304
0.67
Dec 30, 2025
5.23
5.40
5.23
5.26
5.26
+0.96%
834,278
0.52
Dec 29, 2025
5.34
5.38
5.16
5.21
5.21
-3.87%
1,619,041
1.02
Dec 26, 2025
5.44
5.50
5.35
5.42
5.42
-0.18%
817,077
0.52
Dec 24, 2025
5.26
5.51
5.26
5.43
5.43
+1.88%
961,356
0.61
Dec 23, 2025
5.18
5.39
5.18
5.33
5.33
+2.70%
853,172
0.54
Dec 22, 2025
5.13
5.37
5.13
5.19
5.19
+0.19%
1,726,921
1.10
Dec 19, 2025
5.25
5.31
5.17
5.18
5.18
-0.77%
1,677,780
1.08
Dec 18, 2025
5.14
5.27
5.14
5.22
5.22
+1.56%
1,481,314
0.93
Dec 17, 2025
5.18
5.30
5.10
5.14
5.14
+0.59%
998,957
0.63
Dec 16, 2025
5.11
5.20
5.05
5.11
5.11
-1.16%
1,208,449
0.75
Dec 15, 2025
5.29
5.33
5.15
5.17
5.17
-1.71%
1,219,519
0.76
Dec 12, 2025
5.24
5.40
5.24
5.26
5.26
+0.77%
874,663
0.54
Dec 11, 2025
5.20
5.29
5.16
5.22
5.22
+0.38%
985,845
0.60
Dec 10, 2025
5.16
5.31
5.14
5.20
5.20
+0.78%
1,251,138
0.76
Dec 09, 2025
5.25
5.29
5.12
5.16
5.16
-3.55%
2,636,465
1.63
Dec 08, 2025
5.20
5.55
5.18
5.35
5.35
+2.69%
3,270,210
2.07
Dec 05, 2025
5.00
5.25
5.00
5.21
5.21
+3.99%
1,240,967
0.78
Dec 04, 2025
4.97
5.10
4.96
5.01
5.01
+1.01%
1,152,443
0.72
Dec 03, 2025
4.94
5.06
4.91
4.96
4.96
+0.61%
1,297,538
0.80
Dec 02, 2025
5.09
5.13
4.90
4.93
4.93
-4.09%
2,016,925
1.25
Dec 01, 2025
4.96
5.22
4.95
5.14
5.14
+3.01%
3,282,971
2.06
Nov 28, 2025
5.07
5.09
4.94
4.99
4.99
-0.99%
3,790,884
2.42
Nov 26, 2025
5.17
5.29
4.98
5.04
5.04
-3.82%
2,352,794
1.50
Nov 25, 2025
5.05
5.27
5.03
5.24
5.24
+5.86%
2,423,095
1.52
Nov 24, 2025
4.85
5.06
4.83
4.95
4.95
+4.43%
2,059,768
1.27
Nov 21, 2025
4.80
4.89
4.70
4.74
4.74
-0.63%
1,662,071
1.01
Nov 20, 2025
5.02
5.39
4.75
4.77
4.77
-13.90%
2,980,762
1.80
Nov 19, 2025
5.79
5.80
5.46
5.54
5.54
-7.20%
2,965,782
1.79
Rows: