2m 2m 2m 2m 2m 2m 2m
FinVlt Grp Sp ADR-A (FINV)
NYSE
$2.90-$0.12 (-4.11%)
Price as of Oct 02, 2026 6:30 PM EDT- $370.7MMarket Cap
- -57.91%1-Year Change
- Credit ServicesIndustry
FinVlt Grp Sp ADR-A (FINV)
$2.90-$0.12 (-4.11%)
- 1 Month-9.04%Low Price$3.02High Price$3.44
- 3 Months-38.87%Low Price$3.02High Price$4.97
- 1 Year-57.91%Low Price$3.02High Price$7.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.06 | 3.06 | 2.98 | 3.02 | -0.33% | 713,182 |
09/30/2026 | 3.05 | 3.08 | 3.02 | 3.03 | -0.33% | 460,721 |
09/29/2026 | 3.07 | 3.09 | 3.01 | 3.04 | -0.98% | 420,928 |
09/28/2026 | 3.14 | 3.14 | 3.06 | 3.07 | -1.29% | 516,686 |
09/25/2026 | 3.15 | 3.17 | 3.10 | 3.11 | -0.64% | 377,582 |
09/24/2026 | 3.17 | 3.22 | 3.11 | 3.13 | -1.88% | 1,098,213 |
09/23/2026 | 3.20 | 3.26 | 3.19 | 3.19 | -2.15% | 949,301 |
09/22/2026 | 3.25 | 3.26 | 3.18 | 3.26 | +0.31% | 478,505 |
09/21/2026 | 3.31 | 3.32 | 3.21 | 3.25 | -1.52% | 573,804 |
09/18/2026 | 3.40 | 3.47 | 3.27 | 3.30 | -2.37% | 5,940,746 |
09/17/2026 | 3.34 | 3.42 | 3.34 | 3.38 | +1.20% | 941,941 |
09/16/2026 | 3.24 | 3.36 | 3.22 | 3.34 | +2.14% | 1,082,037 |
09/15/2026 | 3.36 | 3.39 | 3.25 | 3.27 | -3.54% | 1,005,294 |
09/14/2026 | 3.41 | 3.49 | 3.38 | 3.39 | -0.29% | 949,482 |
09/11/2026 | 3.39 | 3.46 | 3.38 | 3.40 | 0.00% | 704,944 |
09/10/2026 | 3.35 | 3.47 | 3.32 | 3.40 | +0.89% | 1,233,997 |
09/09/2026 | 3.39 | 3.47 | 3.35 | 3.37 | -0.88% | 1,090,400 |
09/08/2026 | 3.35 | 3.47 | 3.32 | 3.40 | +0.29% | 884,543 |
09/04/2026 | 3.28 | 3.46 | 3.27 | 3.39 | +2.73% | 1,245,557 |
09/03/2026 | 3.40 | 3.42 | 3.23 | 3.30 | -4.07% | 1,820,786 |
09/02/2026 | 3.32 | 3.51 | 3.31 | 3.44 | +3.61% | 1,442,345 |
09/01/2026 | 3.58 | 3.58 | 3.22 | 3.32 | -9.54% | 2,337,196 |
08/31/2026 | 3.39 | 3.70 | 3.38 | 3.67 | +7.94% | 2,065,621 |
08/28/2026 | 3.88 | 3.91 | 3.36 | 3.40 | -15.42% | 3,594,268 |
08/27/2026 | 4.26 | 4.33 | 3.94 | 4.02 | -4.51% | 2,013,667 |
08/27/2026 |
$0.29 Earnings | |||||
08/26/2026 | 4.26 | 4.35 | 4.19 | 4.21 | -3.66% | 1,911,825 |
08/25/2026 | 4.30 | 4.38 | 4.29 | 4.37 | +0.69% | 505,443 |
08/24/2026 | 4.39 | 4.44 | 4.31 | 4.34 | -0.23% | 437,887 |
08/21/2026 | 4.41 | 4.48 | 4.33 | 4.35 | -1.14% | 598,439 |
08/20/2026 | 4.41 | 4.43 | 4.34 | 4.40 | -0.45% | 526,329 |
08/19/2026 | 4.40 | 4.45 | 4.35 | 4.42 | +0.91% | 484,989 |
08/18/2026 | 4.33 | 4.43 | 4.30 | 4.38 | +0.23% | 582,570 |
08/17/2026 | 4.40 | 4.41 | 4.27 | 4.37 | -0.23% | 664,120 |
08/14/2026 | 4.51 | 4.52 | 4.37 | 4.38 | -3.31% | 792,645 |
08/13/2026 | 4.56 | 4.58 | 4.48 | 4.53 | -0.22% | 471,082 |
08/12/2026 | 4.43 | 4.54 | 4.43 | 4.54 | +2.48% | 611,497 |
08/11/2026 | 4.74 | 4.74 | 4.42 | 4.43 | -6.14% | 866,288 |
08/10/2026 | 4.86 | 4.87 | 4.66 | 4.72 | -2.88% | 696,621 |
08/07/2026 | 4.82 | 4.90 | 4.82 | 4.86 | +0.83% | 376,414 |
08/06/2026 | 4.85 | 4.86 | 4.76 | 4.82 | -1.43% | 223,442 |
08/05/2026 | 4.93 | 4.99 | 4.87 | 4.89 | -0.61% | 280,090 |
08/04/2026 | 4.95 | 4.98 | 4.88 | 4.92 | -0.81% | 208,797 |
08/03/2026 | 4.88 | 4.97 | 4.83 | 4.96 | +2.27% | 376,018 |
07/31/2026 | 4.91 | 4.94 | 4.83 | 4.85 | -0.82% | 176,171 |
07/30/2026 | 4.95 | 4.96 | 4.81 | 4.89 | -1.61% | 209,730 |
07/29/2026 | 4.95 | 5.09 | 4.92 | 4.97 | +1.02% | 514,568 |
07/28/2026 | 4.85 | 4.94 | 4.84 | 4.92 | +1.23% | 415,707 |
07/27/2026 | 4.83 | 4.87 | 4.77 | 4.86 | +2.32% | 337,379 |
07/24/2026 | 4.72 | 4.77 | 4.65 | 4.75 | +0.64% | 313,145 |
07/23/2026 | 4.81 | 4.84 | 4.71 | 4.72 | -1.46% | 319,064 |
07/22/2026 | 4.81 | 4.82 | 4.75 | 4.79 | 0.00% | 246,415 |
07/21/2026 | 4.82 | 4.87 | 4.75 | 4.79 | -0.42% | 205,948 |
07/20/2026 | 4.78 | 4.82 | 4.74 | 4.81 | +1.05% | 437,878 |
07/17/2026 | 4.69 | 4.80 | 4.65 | 4.76 | +0.21% | 439,734 |
07/16/2026 | 4.71 | 4.81 | 4.70 | 4.75 | +0.85% | 400,141 |
07/15/2026 | 4.63 | 4.75 | 4.56 | 4.71 | +2.61% | 664,277 |
07/14/2026 | 4.60 | 4.66 | 4.56 | 4.59 | +0.44% | 643,533 |
07/13/2026 | 4.54 | 4.62 | 4.54 | 4.57 | +0.66% | 417,872 |
07/10/2026 | 4.75 | 4.85 | 4.49 | 4.54 | -4.42% | 775,574 |
07/09/2026 | 4.72 | 4.78 | 4.69 | 4.75 | +0.85% | 540,018 |
07/08/2026 | 4.71 | 4.79 | 4.68 | 4.71 | 0.00% | 557,287 |
07/07/2026 | 4.79 | 4.85 | 4.69 | 4.71 | -3.09% | 396,339 |
07/06/2026 | 4.85 | 4.93 | 4.83 | 4.86 | +0.62% | 584,680 |
07/02/2026 | 4.95 | 4.97 | 4.81 | 4.83 | -2.23% | 368,140 |
07/01/2026 | 4.79 | 5.00 | 4.79 | 4.94 | +3.13% | 672,539 |
06/30/2026 | 4.72 | 4.83 | 4.68 | 4.79 | +1.27% | 980,420 |
06/29/2026 | 4.80 | 4.89 | 4.70 | 4.73 | -1.46% | 477,154 |
06/26/2026 | 4.63 | 4.82 | 4.58 | 4.80 | +1.91% | 681,652 |
06/25/2026 | 4.85 | 4.85 | 4.70 | 4.71 | -2.89% | 815,454 |
06/24/2026 | 4.80 | 4.95 | 4.80 | 4.85 | +0.62% | 546,983 |
06/23/2026 | 4.62 | 4.87 | 4.60 | 4.82 | +1.90% | 669,162 |
06/22/2026 | 4.67 | 4.80 | 4.67 | 4.73 | +1.28% | 666,611 |
06/18/2026 | 4.80 | 4.80 | 4.63 | 4.67 | -2.91% | 2,116,416 |
06/17/2026 | 4.81 | 4.91 | 4.80 | 4.81 | -0.41% | 430,751 |
06/16/2026 | 5.00 | 5.03 | 4.80 | 4.83 | -3.40% | 390,513 |
06/15/2026 | 5.00 | 5.13 | 4.96 | 5.00 | -0.60% | 1,286,407 |
06/12/2026 | 5.00 | 5.07 | 4.96 | 5.03 | +1.62% | 504,930 |
06/11/2026 | 4.87 | 4.98 | 4.82 | 4.95 | +1.23% | 539,751 |
06/10/2026 | 4.89 | 5.02 | 4.85 | 4.89 | +0.41% | 381,995 |
06/09/2026 | 4.92 | 5.01 | 4.83 | 4.87 | +0.41% | 551,595 |
06/08/2026 | 4.92 | 4.95 | 4.84 | 4.85 | -1.62% | 563,379 |
06/05/2026 | 5.10 | 5.12 | 4.91 | 4.93 | -3.52% | 730,472 |
06/04/2026 | 5.10 | 5.18 | 5.06 | 5.11 | -0.39% | 402,897 |
06/03/2026 | 5.15 | 5.22 | 4.94 | 5.13 | -0.58% | 824,756 |
06/02/2026 | 5.38 | 5.39 | 5.14 | 5.16 | -3.01% | 1,071,152 |
06/01/2026 | 5.38 | 5.58 | 5.28 | 5.32 | +1.33% | 1,096,501 |
05/29/2026 | 5.12 | 5.34 | 5.07 | 5.25 | +1.16% | 1,483,143 |
05/28/2026 | 5.40 | 5.40 | 5.19 | 5.19 | -5.64% | 1,281,298 |
05/27/2026 | 4.92 | 5.87 | 4.92 | 5.50 | +11.11% | 2,671,604 |
05/26/2026 | 4.76 | 5.04 | 4.61 | 4.95 | +10.24% | 2,964,579 |
05/25/2026 |
$0.26 Earnings | |||||
05/22/2026 | 4.69 | 4.70 | 4.35 | 4.49 | -6.07% | 2,417,244 |
05/21/2026 | 4.77 | 4.84 | 4.67 | 4.78 | +0.21% | 929,370 |
05/20/2026 | 4.87 | 4.95 | 4.76 | 4.77 | -2.25% | 937,621 |
05/19/2026 | 4.84 | 4.97 | 4.83 | 4.88 | +1.24% | 628,351 |
05/18/2026 | 4.74 | 4.82 | 4.68 | 4.82 | +1.69% | 1,076,859 |
05/15/2026 | 4.87 | 4.88 | 4.72 | 4.74 | -4.05% | 966,008 |
05/14/2026 | 5.12 | 5.12 | 4.92 | 4.94 | -2.95% | 990,406 |
05/13/2026 | 5.06 | 5.15 | 5.05 | 5.09 | -0.59% | 829,687 |