FINV Historical Price | Market Close

FinVolution Group

High: 7.97; on 09/17/25
Low: 3.30; on 09/03/26
Average: 5.3626; 1.19mm
Net Chg: -4.37; -56.24%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	3.40	883,800
Fr 09/04/26	3.39	1,245,600
Th 09/03/26	3.30	1,820,800
We 09/02/26	3.44	1,442,300
Tu 09/01/26	3.32	2,334,400
Mo 08/31/26	3.67	2,065,600
Fr 08/28/26	3.40	3,594,300
Th 08/27/26	4.02	2,013,700
We 08/26/26	4.21	1,911,700
Tu 08/25/26	4.37	505,300
Mo 08/24/26	4.34	437,900
Fr 08/21/26	4.35	598,400
Th 08/20/26	4.40	526,300
We 08/19/26	4.42	485,000
Tu 08/18/26	4.38	582,600
Mo 08/17/26	4.37	664,000
Fr 08/14/26	4.38	795,200
Th 08/13/26	4.53	470,800
We 08/12/26	4.54	580,600
Tu 08/11/26	4.43	866,300
Mo 08/10/26	4.72	697,000
Fr 08/07/26	4.86	376,400

Date	Last Price	Volume
Th 08/06/26	4.82	223,400
We 08/05/26	4.89	280,200
Tu 08/04/26	4.92	208,800
Mo 08/03/26	4.96	376,000
Fr 07/31/26	4.85	176,200
Th 07/30/26	4.89	209,700
We 07/29/26	4.97	514,600
Tu 07/28/26	4.92	415,700
Mo 07/27/26	4.86	337,400

Date	Last Price	Volume
Tu 07/07/26	4.71	396,300
Mo 07/06/26	4.86	584,700
Th 07/02/26	4.83	368,100
We 07/01/26	4.94	672,400
Tu 06/30/26	4.79	980,400
Mo 06/29/26	4.73	477,100
Fr 06/26/26	4.80	681,700
Th 06/25/26	4.71	815,500
We 06/24/26	4.85

Date	Last Price	Volume
We 06/03/26	5.13	824,600
Tu 06/02/26	5.16	1,071,200
Mo 06/01/26	5.32	1,096,400
Fr 05/29/26	5.25	1,483,100
Th 05/28/26	5.19	1,281,100
We 05/27/26	5.50	2,670,000
Tu 05/26/26	4.95	2,964,200
Fr 05/22/26	4.49	2,416,600
Th 05/21/26	4.78

Date	Last Price	Volume
Fr 05/01/26	5.03	921,400
Th 04/30/26	4.96	774,000
We 04/29/26	4.85	730,200
Tu 04/28/26	5.01	942,400
Mo 04/27/26	5.02	1,066,200
Fr 04/24/26	4.81	1,185,400
Th 04/23/26	4.72	1,168,300
We 04/22/26	4.74	924,400
Tu 04/21/26	4.69	1,090,700

Date	Last Price	Volume
Tu 03/31/26	4.79	672,500
Mo 03/30/26	4.71	1,129,900
Fr 03/27/26	4.66	1,082,400
Th 03/26/26	4.62	1,243,600
We 03/25/26	4.74	960,000
Tu 03/24/26	4.86	1,964,800
Mo 03/23/26	5.10	2,309,600
Fr 03/20/26	5.48	8,674,200
Th 03/19/26	5.59

Date	Last Price	Volume
Fr 02/27/26	5.62	964,300
Th 02/26/26	5.70	742,500
We 02/25/26	5.75	650,300
Tu 02/24/26	5.64	824,100
Mo 02/23/26	5.42	1,163,000
Fr 02/20/26	5.72	811,200
Th 02/19/26	5.72	863,600
We 02/18/26	5.79	824,500
Tu 02/17/26	5.79	990,600

Date	Last Price	Volume
Tu 01/27/26	5.17	719,200
Mo 01/26/26	5.19	743,800
Fr 01/23/26	5.13	778,500
Th 01/22/26	5.18	914,300
We 01/21/26	5.06	1,394,500
Tu 01/20/26	5.12	936,500
Fr 01/16/26	5.15	1,536,500
Th 01/15/26	5.26	659,600
We 01/14/26	5.19

Date	Last Price	Volume
Tu 12/23/25	5.33	852,900
Mo 12/22/25	5.19	1,726,900
Fr 12/19/25	5.18	1,677,800
Th 12/18/25	5.22	1,481,200
We 12/17/25	5.14	998,900
Tu 12/16/25	5.11	1,208,400
Mo 12/15/25	5.17	1,219,400
Fr 12/12/25	5.26	874,600
Th 12/11/25	5.22

Date	Last Price	Volume
Th 11/20/25	4.77	2,980,800
We 11/19/25	5.54	2,965,800
Tu 11/18/25	5.97	731,900
Mo 11/17/25	5.90	1,435,800
Fr 11/14/25	5.98	1,301,400
Th 11/13/25	6.02	730,500
We 11/12/25	6.02	760,300
Tu 11/11/25	6.13	1,131,800
Mo 11/10/25	6.15	1,892,400

Date	Last Price	Volume
Tu 10/21/25	6.72	1,084,500
Mo 10/20/25	6.51	1,087,600
Fr 10/17/25	6.47	670,600
Th 10/16/25	6.42	1,123,600
We 10/15/25	6.58	817,400
Tu 10/14/25	6.60	985,600
Mo 10/13/25	6.72	828,400
Fr 10/10/25	6.70	1,734,300
Th 10/09/25	6.99

Date	Last Price	Volume
Fr 09/19/25	7.66	3,949,000
Th 09/18/25	7.92	1,156,100
We 09/17/25	7.97	1,826,100
Tu 09/16/25	7.64	1,267,600
Mo 09/15/25	7.71	2,445,000
Fr 09/12/25	7.48	1,694,900
Th 09/11/25	7.71	978,000
We 09/10/25	7.64	1,162,600
Tu 09/09/25	7.83	1,372,000