Finvolution Group (FINV)
NYSE:FINV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
5.16
5.16
4.76
4.97
4.97
-3.87%
1,635,647
1.36
Apr 08, 2026
5.17
5.23
5.05
5.17
5.17
+4.44%
973,550
0.80
Apr 07, 2026
5.05
5.16
4.87
4.95
4.95
-3.13%
818,025
0.67
Apr 06, 2026
4.98
5.18
4.97
5.11
5.11
+3.44%
704,124
0.58
Apr 03, 2026
4.77
4.99
4.72
4.94
4.94
0.00%
0
0.00
Apr 02, 2026
4.77
4.99
4.72
4.94
4.94
+1.02%
975,046
0.79
Apr 01, 2026
4.81
4.92
4.78
4.89
4.89
+2.09%
873,069
0.71
Mar 31, 2026
4.75
4.81
4.64
4.79
4.79
+1.70%
672,468
0.55
Mar 30, 2026
4.61
4.73
4.53
4.71
4.71
+1.07%
1,130,114
0.92
Mar 27, 2026
4.60
4.71
4.51
4.66
4.66
+0.87%
1,080,251
0.89
Mar 26, 2026
4.70
4.71
4.59
4.62
4.62
-2.53%
1,243,379
1.02
Mar 25, 2026
5.04
5.09
4.72
4.74
4.74
-2.47%
959,962
0.79
Mar 24, 2026
5.07
5.16
4.86
4.86
4.86
-4.71%
1,957,088
1.64
Mar 23, 2026
5.50
5.50
5.08
5.10
5.10
-6.93%
2,291,788
1.96
Mar 20, 2026
5.48
5.62
5.38
5.48
5.48
-1.97%
8,674,158
8.30
Mar 19, 2026
5.88
5.88
5.57
5.59
5.59
-4.93%
1,961,443
1.88
Mar 18, 2026
6.06
6.39
5.88
5.88
5.88
-4.85%
2,226,868
2.16
Mar 17, 2026
5.60
6.18
5.55
6.18
6.18
+12.57%
3,091,078
3.07
Mar 16, 2026
5.38
5.54
5.36
5.49
5.49
+4.77%
2,290,132
2.32
Mar 13, 2026
5.32
5.39
5.21
5.24
5.24
+0.19%
624,777
0.63
Mar 12, 2026
5.29
5.40
5.21
5.23
5.23
-2.06%
596,737
0.59
Mar 11, 2026
5.35
5.47
5.23
5.34
5.34
-0.19%
562,037
0.56
Mar 10, 2026
5.36
5.45
5.29
5.35
5.35
0.00%
820,182
0.81
Mar 09, 2026
5.10
5.35
5.08
5.35
5.35
+3.48%
1,209,608
1.19
Mar 06, 2026
5.16
5.25
5.16
5.17
5.17
-1.15%
904,068
0.87
Mar 05, 2026
5.38
5.41
5.17
5.23
5.23
-3.33%
1,328,568
1.24
Mar 04, 2026
5.36
5.50
5.34
5.41
5.41
+2.27%
1,188,173
1.11
Mar 03, 2026
5.54
5.60
5.21
5.29
5.29
-7.68%
1,870,105
1.76
Mar 02, 2026
5.55
5.75
5.52
5.73
5.73
+1.96%
801,169
0.75
Feb 27, 2026
5.66
5.73
5.62
5.62
5.62
-1.40%
964,392
0.89
Feb 26, 2026
5.69
5.74
5.63
5.70
5.70
-0.87%
742,472
0.66
Feb 25, 2026
5.73
5.77
5.62
5.75
5.75
+1.95%
650,296
0.55
Feb 24, 2026
5.52
5.64
5.46
5.64
5.64
+4.06%
824,146
0.71
Feb 23, 2026
5.62
5.73
5.41
5.42
5.42
-5.24%
1,162,952
0.98
Feb 20, 2026
5.70
5.78
5.68
5.72
5.72
0.00%
811,244
0.67
Feb 19, 2026
5.84
5.89
5.67
5.72
5.72
-1.21%
863,606
0.70
Feb 18, 2026
5.84
5.96
5.79
5.79
5.79
0.00%
824,452
0.66
Feb 17, 2026
5.56
5.86
5.56
5.79
5.79
+4.51%
990,592
0.78
Feb 16, 2026
5.42
5.65
5.42
5.54
5.54
0.00%
0
0.00
Feb 13, 2026
5.42
5.65
5.42
5.54
5.54
+1.09%
933,811
0.71
Feb 12, 2026
5.57
5.68
5.42
5.48
5.48
-1.44%
1,325,471
1.01
Feb 11, 2026
5.64
5.73
5.56
5.56
5.56
+0.18%
1,104,986
0.84
Feb 10, 2026
5.61
5.76
5.60
5.63
5.63
+1.44%
1,056,169
0.80
Feb 09, 2026
5.30
5.64
5.28
5.55
5.55
+4.72%
1,632,716
1.25
Feb 06, 2026
5.18
5.40
5.14
5.30
5.30
+3.31%
1,119,938
0.86
Feb 05, 2026
5.01
5.17
4.94
5.13
5.13
+2.40%
2,719,969
2.11
Feb 04, 2026
4.97
5.09
4.95
5.01
5.01
-0.20%
1,134,814
0.88
Feb 03, 2026
5.10
5.21
4.90
5.02
5.02
-2.52%
1,159,237
0.90
Feb 02, 2026
5.09
5.22
5.05
5.15
5.15
+0.39%
863,762
0.67
Jan 30, 2026
5.07
5.23
5.06
5.13
5.13
-0.39%
794,289
0.61
Rows: