FINV - FinVolution Group
5.41
0.120 2.218%
Share volume: 1,172,420
Last Updated: 03-04-2026
Banking/Mortgage Bankers And Brokers:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.29
0.12
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.36 | $5.36 | $5.50 | $5.50 | $5.34 | $5.34 | $5.41 | $5.41 | 1,172,420 | $1,172,420.00 |
| 03-03-2026 | $5.54 | $5.54 | $5.60 | $5.60 | $5.21 | $5.21 | $5.29 | $5.29 | 1,870,105 | $1,870,105.00 |
| 03-02-2026 | $5.55 | $5.55 | $5.75 | $5.75 | $5.52 | $5.52 | $5.73 | $5.73 | 801,169 | $801,169.00 |
| 02-27-2026 | $5.66 | $5.66 | $5.73 | $5.73 | $5.62 | $5.62 | $5.62 | $5.62 | 964,392 | $964,392.00 |
| 02-26-2026 | $5.69 | $5.69 | $5.74 | $5.74 | $5.63 | $5.63 | $5.70 | $5.70 | 742,472 | $742,472.00 |
| 02-25-2026 | $5.73 | $5.73 | $5.77 | $5.77 | $5.62 | $5.62 | $5.75 | $5.75 | 650,296 | $650,296.00 |
| 02-24-2026 | $5.52 | $5.52 | $5.64 | $5.64 | $5.46 | $5.46 | $5.64 | $5.64 | 824,146 | $824,146.00 |
| 02-23-2026 | $5.62 | $5.62 | $5.73 | $5.73 | $5.41 | $5.41 | $5.42 | $5.42 | 1,162,952 | $1,162,952.00 |
| 02-20-2026 | $5.70 | $5.70 | $5.78 | $5.78 | $5.68 | $5.68 | $5.72 | $5.72 | 811,244 | $811,244.00 |
| 02-19-2026 | $5.84 | $5.84 | $5.89 | $5.89 | $5.67 | $5.67 | $5.72 | $5.72 | 863,606 | $863,606.00 |