FINV - FinVolution Group
4.8
-0.010 -0.208%
Share volume: 1,283,002
Last Updated: 04-17-2026
Banking/Mortgage Bankers And Brokers:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$4.81
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.85 | $4.85 | $4.92 | $4.92 | $4.77 | $4.77 | $4.80 | $4.80 | 1,283,002 | $1,273,603.00 |
| 04-16-2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.76 | $4.76 | $4.81 | $4.81 | 1,232,840 | $1,232,840.00 |
| 04-15-2026 | $5.11 | $4.81 | $5.20 | $4.89 | $5.05 | $4.75 | $5.13 | $4.82 | 857,680 | $857,680.00 |
| 04-14-2026 | $5.00 | $4.70 | $5.15 | $4.84 | $5.00 | $4.70 | $5.11 | $4.81 | 1,361,984 | $1,361,984.00 |
| 04-13-2026 | $4.88 | $4.59 | $5.00 | $4.70 | $4.63 | $4.35 | $4.98 | $4.68 | 1,412,264 | $1,412,264.00 |
| 04-10-2026 | $4.99 | $4.99 | $5.05 | $5.05 | $4.94 | $4.94 | $4.95 | $4.95 | 724,711 | $724,711.00 |
| 04-09-2026 | $5.16 | $5.16 | $5.16 | $5.16 | $4.76 | $4.76 | $4.97 | $4.97 | 1,635,647 | $1,635,647.00 |
| 04-08-2026 | $5.17 | $5.17 | $5.23 | $5.23 | $5.05 | $5.05 | $5.17 | $5.17 | 973,665 | $973,665.00 |
| 04-07-2026 | $5.05 | $5.05 | $5.16 | $5.16 | $4.87 | $4.87 | $4.95 | $4.95 | 818,025 | $818,025.00 |
| 04-06-2026 | $4.98 | $4.98 | $5.18 | $5.18 | $4.97 | $4.97 | $5.11 | $5.11 | 704,124 | $704,124.00 |