NYSE : FINV
FinVolution Group — Price history
Financials · Credit Services · China
Last price 2.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 700.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FinVolution Group (FINV) closed at 2.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.88 | 2.99 | 2.82 | 2.94 | 737,593 | +3.89% |
| 2026-10-30 | 2.85 | 2.935 | 2.8 | 2.83 | 804,493 | -0.70% |
| 2026-10-29 | 2.86 | 2.88 | 2.81 | 2.85 | 772,857 | +0.71% |
| 2026-10-28 | 2.92 | 2.92 | 2.795 | 2.83 | 913,675 | -1.74% |
| 2026-10-27 | 2.92 | 3 | 2.83 | 2.88 | 1,228,891 | +0.00% |
| 2026-10-26 | 2.9 | 2.94 | 2.85 | 2.88 | 552,832 | -2.04% |
| 2026-10-23 | 3.06 | 3.06 | 2.93 | 2.94 | 675,864 | -3.92% |
| 2026-10-22 | 2.99 | 3.085 | 2.96 | 3.06 | 1,019,117 | +2.00% |
| 2026-10-21 | 2.85 | 3.02 | 2.795 | 3 | 1,030,558 | +3.45% |
| 2026-10-20 | 3.1 | 3.1 | 2.8 | 2.9 | 2,295,759 | -5.54% |
| 2026-10-19 | 3.15 | 3.15 | 3.04 | 3.07 | 769,788 | -1.92% |
| 2026-10-16 | 3.12 | 3.16 | 3.085 | 3.13 | 771,130 | -0.95% |
| 2026-10-15 | 3.05 | 3.215 | 3.05 | 3.16 | 1,288,015 | +4.98% |
| 2026-10-14 | 3.03 | 3.03 | 2.98 | 3.01 | 563,729 | -1.95% |
| 2026-10-13 | 3.03 | 3.09 | 3.02 | 3.07 | 512,024 | +2.33% |
| 2026-10-12 | 3.02 | 3.025 | 2.93 | 3 | 755,282 | -1.96% |
| 2026-10-09 | 3.15 | 3.25 | 3.01 | 3.06 | 820,632 | -2.55% |
| 2026-10-08 | 2.98 | 3.14 | 2.975 | 3.14 | 1,378,233 | +7.17% |
| 2026-10-07 | 2.97 | 2.97 | 2.91 | 2.93 | 277,276 | -2.66% |
| 2026-10-06 | 2.95 | 3.025 | 2.92 | 3.01 | 423,714 | +3.08% |
| 2026-10-05 | 2.9 | 2.975 | 2.9 | 2.92 | 338,432 | +0.69% |
| 2026-10-02 | 3.02 | 3.02 | 2.89 | 2.9 | 476,607 | -3.97% |
| 2026-10-01 | 3.06 | 3.06 | 2.98 | 3.02 | 494,678 | -0.33% |
| 2026-09-30 | 3.05 | 3.075 | 3.02 | 3.03 | 457,696 | -0.33% |
| 2026-09-29 | 3.07 | 3.09 | 3.01 | 3.04 | 420,899 | -0.98% |
| 2026-09-28 | 3.14 | 3.14 | 3.06 | 3.07 | 496,209 | -1.29% |
| 2026-09-25 | 3.15 | 3.17 | 3.1 | 3.11 | 370,419 | -0.64% |
| 2026-09-24 | 3.17 | 3.22 | 3.11 | 3.13 | 1,098,209 | -1.88% |
| 2026-09-23 | 3.2 | 3.26 | 3.19 | 3.19 | 311,369 | -2.15% |
| 2026-09-22 | 3.25 | 3.262 | 3.181 | 3.26 | 478,472 | +0.31% |
| 2026-09-21 | 3.31 | 3.315 | 3.21 | 3.25 | 573,657 | -1.52% |
| 2026-09-18 | 3.4 | 3.47 | 3.27 | 3.3 | 5,939,627 | -2.37% |
| 2026-09-17 | 3.34 | 3.42 | 3.335 | 3.38 | 941,938 | +1.20% |
| 2026-09-16 | 3.24 | 3.36 | 3.22 | 3.34 | 1,077,837 | +2.14% |
| 2026-09-15 | 3.36 | 3.39 | 3.25 | 3.27 | 1,003,940 | -3.54% |
| 2026-09-14 | 3.41 | 3.49 | 3.375 | 3.39 | 948,605 | -0.29% |
| 2026-09-11 | 3.39 | 3.46 | 3.38 | 3.4 | 704,632 | +0.00% |
| 2026-09-10 | 3.35 | 3.47 | 3.32 | 3.4 | 1,230,487 | +0.89% |
| 2026-09-09 | 3.39 | 3.465 | 3.35 | 3.37 | 1,090,643 | -0.88% |
| 2026-09-08 | 3.35 | 3.465 | 3.32 | 3.4 | 883,761 | +0.29% |
| 2026-09-04 | 3.28 | 3.455 | 3.27 | 3.39 | 1,241,654 | +2.73% |
| 2026-09-03 | 3.4 | 3.415 | 3.23 | 3.3 | 1,818,763 | -4.07% |
| 2026-09-02 | 3.32 | 3.505 | 3.31 | 3.44 | 1,441,987 | +3.61% |
| 2026-09-01 | 3.58 | 3.58 | 3.22 | 3.32 | 2,333,460 | -9.54% |
| 2026-08-31 | 3.39 | 3.7 | 3.375 | 3.67 | 2,064,767 | +7.94% |
| 2026-08-28 | 3.88 | 3.905 | 3.355 | 3.4 | 3,563,495 | -15.42% |
| 2026-08-27 | 4.26 | 4.33 | 3.94 | 4.02 | 1,982,478 | -4.51% |
| 2026-08-26 | 4.26 | 4.35 | 4.19 | 4.21 | 1,911,429 | -3.66% |
| 2026-08-25 | 4.3 | 4.375 | 4.29 | 4.37 | 498,093 | +0.69% |
| 2026-08-24 | 4.39 | 4.44 | 4.305 | 4.34 | 437,872 | -0.23% |
| 2026-08-21 | 4.41 | 4.478 | 4.325 | 4.35 | 598,413 | -1.14% |
| 2026-08-20 | 4.41 | 4.425 | 4.34 | 4.4 | 526,299 | -0.45% |
| 2026-08-19 | 4.4 | 4.445 | 4.35 | 4.42 | 483,802 | +0.91% |
| 2026-08-18 | 4.33 | 4.425 | 4.3 | 4.38 | 468,151 | +0.23% |
| 2026-08-17 | 4.4 | 4.405 | 4.27 | 4.37 | 662,987 | -0.23% |
| 2026-08-14 | 4.51 | 4.52 | 4.365 | 4.38 | 793,775 | -3.31% |
| 2026-08-13 | 4.56 | 4.58 | 4.48 | 4.53 | 468,943 | -0.22% |
| 2026-08-12 | 4.43 | 4.54 | 4.43 | 4.54 | 579,504 | +2.48% |
| 2026-08-11 | 4.74 | 4.74 | 4.42 | 4.43 | 865,255 | -6.14% |
| 2026-08-10 | 4.86 | 4.87 | 4.655 | 4.72 | 696,973 | -2.88% |
| 2026-08-07 | 4.82 | 4.895 | 4.82 | 4.86 | 376,398 | +0.83% |
| 2026-08-06 | 4.85 | 4.86 | 4.76 | 4.82 | 223,344 | -1.43% |
| 2026-08-05 | 4.93 | 4.99 | 4.87 | 4.89 | 280,196 | -0.61% |
| 2026-08-04 | 4.95 | 4.98 | 4.88 | 4.92 | 208,766 | -0.81% |
| 2026-08-03 | 4.88 | 4.97 | 4.829 | 4.96 | 375,987 | +2.27% |
| 2026-07-31 | 4.91 | 4.94 | 4.83 | 4.85 | 176,170 | -0.82% |
| 2026-07-30 | 4.95 | 4.96 | 4.81 | 4.89 | 208,939 | -1.61% |
| 2026-07-29 | 4.95 | 5.09 | 4.92 | 4.97 | 514,376 | +1.02% |
| 2026-07-28 | 4.85 | 4.935 | 4.835 | 4.92 | 413,814 | +1.23% |
| 2026-07-27 | 4.83 | 4.865 | 4.77 | 4.86 | 337,297 | +2.32% |
| 2026-07-24 | 4.72 | 4.765 | 4.65 | 4.75 | 311,698 | +0.64% |
| 2026-07-23 | 4.81 | 4.84 | 4.705 | 4.72 | 319,064 | -1.46% |
| 2026-07-22 | 4.81 | 4.82 | 4.75 | 4.79 | 246,411 | +0.00% |
| 2026-07-21 | 4.82 | 4.87 | 4.75 | 4.79 | 205,946 | -0.42% |
| 2026-07-20 | 4.78 | 4.82 | 4.735 | 4.81 | 437,854 | +1.05% |
| 2026-07-17 | 4.69 | 4.8 | 4.651 | 4.76 | 439,734 | +0.21% |
| 2026-07-16 | 4.71 | 4.805 | 4.7 | 4.75 | 400,134 | +0.85% |
| 2026-07-15 | 4.63 | 4.75 | 4.559 | 4.71 | 647,252 | +2.61% |
| 2026-07-14 | 4.6 | 4.66 | 4.56 | 4.59 | 641,342 | +0.44% |
| 2026-07-13 | 4.54 | 4.615 | 4.535 | 4.57 | 415,175 | +0.66% |
| 2026-07-10 | 4.75 | 4.848 | 4.49 | 4.54 | 775,550 | -4.42% |
| 2026-07-09 | 4.72 | 4.78 | 4.685 | 4.75 | 539,242 | +0.85% |
| 2026-07-08 | 4.71 | 4.79 | 4.68 | 4.71 | 554,378 | +0.00% |
| 2026-07-07 | 4.79 | 4.85 | 4.69 | 4.71 | 396,339 | -3.09% |
| 2026-07-06 | 4.85 | 4.93 | 4.825 | 4.86 | 584,150 | +0.62% |
| 2026-07-02 | 4.95 | 4.97 | 4.805 | 4.83 | 365,279 | -2.23% |
| 2026-07-01 | 4.79 | 4.996 | 4.79 | 4.94 | 657,797 | +3.13% |
| 2026-06-30 | 4.72 | 4.825 | 4.68 | 4.79 | 972,923 | +1.27% |
| 2026-06-29 | 4.8 | 4.89 | 4.7 | 4.73 | 467,058 | -1.46% |
| 2026-06-26 | 4.63 | 4.815 | 4.58 | 4.8 | 680,768 | +1.91% |
| 2026-06-25 | 4.85 | 4.85 | 4.695 | 4.71 | 814,308 | -2.89% |
| 2026-06-24 | 4.8 | 4.95 | 4.8 | 4.85 | 545,754 | +0.62% |
| 2026-06-23 | 4.62 | 4.865 | 4.6 | 4.82 | 669,060 | +1.90% |
| 2026-06-22 | 4.67 | 4.8 | 4.665 | 4.73 | 663,317 | +1.28% |
| 2026-06-18 | 4.8 | 4.8 | 4.63 | 4.67 | 2,110,002 | -2.91% |
| 2026-06-17 | 4.81 | 4.905 | 4.8 | 4.81 | 427,270 | -0.41% |
| 2026-06-16 | 5 | 5.03 | 4.8 | 4.83 | 386,732 | -3.40% |
| 2026-06-15 | 5 | 5.13 | 4.955 | 5 | 1,279,652 | -0.60% |
| 2026-06-12 | 5 | 5.067 | 4.955 | 5.03 | 502,133 | +1.62% |
| 2026-06-11 | 4.87 | 4.975 | 4.82 | 4.95 | 537,713 | +1.23% |
| 2026-06-10 | 4.89 | 5.015 | 4.85 | 4.89 | 381,995 | +0.41% |
| 2026-06-09 | 4.92 | 5.01 | 4.83 | 4.87 | 548,053 | +0.41% |
| 2026-06-08 | 4.92 | 4.945 | 4.835 | 4.85 | 559,286 | -1.62% |
| 2026-06-05 | 5.1 | 5.12 | 4.905 | 4.93 | 723,133 | -3.52% |
| 2026-06-04 | 5.1 | 5.175 | 5.06 | 5.11 | 402,843 | -0.39% |
| 2026-06-03 | 5.15 | 5.22 | 4.94 | 5.13 | 823,724 | -0.58% |
| 2026-06-02 | 5.38 | 5.385 | 5.14 | 5.16 | 992,887 | -3.01% |
| 2026-06-01 | 5.38 | 5.58 | 5.275 | 5.32 | 1,095,930 | +1.33% |
| 2026-05-29 | 5.12 | 5.34 | 5.065 | 5.25 | 1,453,693 | +1.16% |
| 2026-05-28 | 5.404 | 5.404 | 5.185 | 5.19 | 1,254,002 | -5.64% |
| 2026-05-27 | 4.92 | 5.87 | 4.92 | 5.5 | 2,654,430 | +11.11% |
| 2026-05-26 | 4.76 | 5.035 | 4.605 | 4.95 | 2,892,161 | +10.24% |
| 2026-05-22 | 4.69 | 4.7 | 4.35 | 4.49 | 2,386,257 | -6.07% |
| 2026-05-21 | 4.77 | 4.84 | 4.67 | 4.78 | 929,660 | +0.21% |
| 2026-05-20 | 4.87 | 4.95 | 4.755 | 4.77 | 935,085 | -2.25% |
| 2026-05-19 | 4.84 | 4.965 | 4.83 | 4.88 | 626,210 | +1.24% |
| 2026-05-18 | 4.74 | 4.82 | 4.68 | 4.82 | 1,052,493 | +1.69% |
| 2026-05-15 | 4.87 | 4.88 | 4.72 | 4.74 | 966,008 | -4.05% |
| 2026-05-14 | 5.12 | 5.12 | 4.92 | 4.94 | 990,406 | -2.95% |
| 2026-05-13 | 5.06 | 5.15 | 5.05 | 5.09 | 829,687 | -0.59% |