Education
About Us
Working with TipRanks
Follow Us
Finvolution Group (FINV)
NYSE:FINV
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
5.20
5.30
5.07
5.15
5.15
-0.96%
968,051
0.74
Jan 28, 2026
5.20
5.25
5.16
5.20
5.20
+0.58%
802,445
0.60
Jan 27, 2026
5.19
5.30
5.17
5.17
5.17
-0.39%
719,290
0.53
Jan 26, 2026
5.15
5.30
5.15
5.19
5.19
+1.17%
743,843
0.54
Jan 23, 2026
5.19
5.22
5.13
5.13
5.13
-0.97%
778,486
0.53
Jan 22, 2026
5.06
5.25
5.06
5.18
5.18
+2.37%
914,413
0.62
Jan 21, 2026
5.15
5.22
5.03
5.06
5.06
-1.17%
1,394,507
0.94
Jan 20, 2026
5.05
5.26
5.04
5.12
5.12
-0.58%
935,327
0.63
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
1.03
Jan 15, 2026
5.18
5.29
5.15
5.26
5.26
+1.35%
659,716
0.44
Jan 14, 2026
5.24
5.28
5.17
5.19
5.19
-0.57%
761,238
0.51
Jan 13, 2026
5.11
5.24
5.07
5.22
5.22
+1.56%
996,377
0.66
Jan 12, 2026
5.06
5.23
5.06
5.14
5.14
+2.59%
1,219,778
0.81
Jan 09, 2026
5.16
5.25
4.95
5.01
5.01
-3.09%
1,556,113
1.04
Rows: