FINV - FinVolution Group
4.72
-0.020 -0.424%
Share volume: 1,150,235
Last Updated: 04-23-2026
Banking/Mortgage Bankers And Brokers:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.74
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $4.73 | $4.73 | $4.80 | $4.80 | $4.70 | $4.70 | $4.72 | $4.72 | 1,150,235 | $1,150,235.00 |
| 04-22-2026 | $4.71 | $4.71 | $4.80 | $4.80 | $4.71 | $4.71 | $4.74 | $4.74 | 924,385 | $924,385.00 |
| 04-21-2026 | $4.71 | $4.71 | $4.75 | $4.75 | $4.67 | $4.67 | $4.69 | $4.69 | 1,090,759 | $1,090,759.00 |
| 04-20-2026 | $4.74 | $4.74 | $4.81 | $4.81 | $4.67 | $4.67 | $4.70 | $4.70 | 1,434,131 | $1,434,131.00 |
| 04-17-2026 | $4.85 | $4.85 | $4.92 | $4.92 | $4.77 | $4.77 | $4.80 | $4.80 | 1,283,002 | $1,283,002.00 |
| 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 |