FinVolution Group(FINV)
$2.82-0.06 (-2.08%)
FINV
FinVolution Group historical prices
$2.82
At close:-0.06 (-2.08%)
Want to see FINV full AI Analyst Report?
FinVolution Group (FINV) Historical Prices
536 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -2.08% | 476,751 | 0.48 |
| Nov 10, 2026 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -2.04% | 659,006 | 0.66 |
| Nov 09, 2026 | 2.95 | 3.01 | 2.91 | 2.98 | 2.98 | +1.36% | 431,138 | 0.43 |
| Nov 06, 2026 | 2.87 | 2.99 | 2.87 | 2.94 | 2.94 | +1.38% | 911,549 | 0.91 |
| Nov 05, 2026 | 3.05 | 3.06 | 2.84 | 2.90 | 2.90 | -4.61% | 664,529 | 0.67 |
| Nov 04, 2026 | 2.95 | 3.04 | 2.92 | 3.04 | 3.04 | +4.83% | 517,046 | 0.52 |
| Nov 03, 2026 | 2.97 | 2.97 | 2.87 | 2.90 | 2.90 | -1.36% | 574,278 | 0.58 |
| Nov 02, 2026 | 2.88 | 2.99 | 2.82 | 2.94 | 2.94 | +3.89% | 737,596 | 0.75 |
| Oct 30, 2026 | 2.85 | 2.94 | 2.80 | 2.83 | 2.83 | -0.70% | 804,491 | 0.83 |
| Oct 29, 2026 | 2.86 | 2.88 | 2.81 | 2.85 | 2.85 | +0.71% | 759,745 | 0.79 |
| Oct 28, 2026 | 2.92 | 2.92 | 2.80 | 2.83 | 2.83 | -1.74% | 913,674 | 0.96 |
| Oct 27, 2026 | 2.92 | 3.00 | 2.83 | 2.88 | 2.88 | 0.00% | 1,227,659 | 1.31 |
| Oct 26, 2026 | 2.90 | 2.94 | 2.85 | 2.88 | 2.88 | -2.04% | 552,823 | 0.59 |
| Oct 23, 2026 | 3.06 | 3.06 | 2.93 | 2.94 | 2.94 | -3.92% | 675,564 | 0.72 |
| Oct 22, 2026 | 2.99 | 3.09 | 2.96 | 3.06 | 3.06 | +2.00% | 1,018,014 | 1.10 |
| Oct 21, 2026 | 2.85 | 3.02 | 2.80 | 3.00 | 3.00 | +3.45% | 1,030,558 | 1.13 |
| Oct 20, 2026 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | -5.54% | 2,295,759 | 2.61 |
| Oct 19, 2026 | 3.15 | 3.15 | 3.04 | 3.07 | 3.07 | -1.92% | 769,786 | 0.88 |
| Oct 16, 2026 | 3.12 | 3.16 | 3.09 | 3.13 | 3.13 | -0.95% | 1,006,596 | 1.17 |
| Oct 15, 2026 | 3.05 | 3.22 | 3.05 | 3.16 | 3.16 | +4.98% | 1,324,948 | 1.57 |
| Oct 14, 2026 | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | -1.95% | 563,731 | 0.67 |
| Oct 13, 2026 | 3.03 | 3.09 | 3.02 | 3.07 | 3.07 | +2.33% | 547,080 | 0.65 |
| Oct 12, 2026 | 3.02 | 3.03 | 2.93 | 3.00 | 3.00 | -1.96% | 867,088 | 1.04 |
| Oct 09, 2026 | 3.15 | 3.25 | 3.01 | 3.06 | 3.06 | -2.55% | 907,965 | 1.09 |
| Oct 08, 2026 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | +7.17% | 1,380,239 | 1.69 |
| Oct 07, 2026 | 2.97 | 2.97 | 2.91 | 2.93 | 2.93 | -2.66% | 277,278 | 0.34 |
| Oct 06, 2026 | 2.95 | 3.03 | 2.92 | 3.01 | 3.01 | +3.08% | 423,752 | 0.51 |
| Oct 05, 2026 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | +0.69% | 351,733 | 0.42 |
| Oct 02, 2026 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -3.97% | 477,367 | 0.58 |
| Oct 01, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | -0.33% | 494,680 | 0.60 |
| Sep 30, 2026 | 3.05 | 3.08 | 3.02 | 3.03 | 3.03 | -0.33% | 460,721 | 0.56 |
| Sep 29, 2026 | 3.07 | 3.09 | 3.01 | 3.04 | 3.04 | -0.98% | 420,928 | 0.51 |
| Sep 28, 2026 | 3.14 | 3.14 | 3.06 | 3.07 | 3.07 | -1.29% | 516,686 | 0.63 |
| Sep 25, 2026 | 3.15 | 3.17 | 3.10 | 3.11 | 3.11 | -0.64% | 377,582 | 0.45 |
| Sep 24, 2026 | 3.17 | 3.22 | 3.11 | 3.13 | 3.13 | -1.88% | 1,098,213 | 1.33 |
| Sep 23, 2026 | 3.20 | 3.26 | 3.19 | 3.19 | 3.19 | -2.15% | 949,301 | 1.16 |
| Sep 22, 2026 | 3.25 | 3.26 | 3.18 | 3.26 | 3.26 | +0.31% | 478,505 | 0.58 |
| Sep 21, 2026 | 3.31 | 3.32 | 3.21 | 3.25 | 3.25 | -1.52% | 573,804 | 0.69 |
| Sep 18, 2026 | 3.40 | 3.47 | 3.27 | 3.30 | 3.30 | -2.37% | 5,940,746 | 8.00 |
| Sep 17, 2026 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | +1.20% | 941,938 | 1.28 |
| Sep 16, 2026 | 3.24 | 3.36 | 3.22 | 3.34 | 3.34 | +2.14% | 1,082,037 | 1.43 |
| Sep 15, 2026 | 3.36 | 3.39 | 3.25 | 3.27 | 3.27 | -3.54% | 1,005,294 | 1.35 |
| Sep 14, 2026 | 3.41 | 3.49 | 3.38 | 3.39 | 3.39 | -0.29% | 949,482 | 1.29 |
| Sep 11, 2026 | 3.39 | 3.46 | 3.38 | 3.40 | 3.40 | 0.00% | 704,944 | 0.95 |
| Sep 10, 2026 | 3.35 | 3.47 | 3.32 | 3.40 | 3.40 | +0.89% | 1,233,997 | 1.68 |
| Sep 09, 2026 | 3.39 | 3.47 | 3.35 | 3.37 | 3.37 | -0.88% | 1,090,693 | 1.50 |
| Sep 08, 2026 | 3.35 | 3.47 | 3.32 | 3.40 | 3.40 | +0.29% | 884,544 | 1.23 |
| Sep 07, 2026 | 3.28 | 3.46 | 3.27 | 3.39 | 3.39 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.28 | 3.46 | 3.27 | 3.39 | 3.39 | +2.73% | 1,245,557 | 1.74 |
| Sep 03, 2026 | 3.40 | 3.42 | 3.23 | 3.30 | 3.30 | -4.07% | 1,820,763 | 2.61 |
