2m 2m 2m 2m 2m 2m 2m
FinVlt Grp Sp ADR-A (FINV)
NYSE
$4.81+$0.08 (+1.69%)
Price as of Jun 23, 2026 6:49 PM EDT- $580.6MMarket Cap
- -46.49%1-Year Change
- Credit ServicesIndustry
FinVlt Grp Sp ADR-A (FINV)
$4.81+$0.08 (+1.69%)
- 1 Month+5.35%Low Price$4.67High Price$5.50
- 3 Months-8.21%Low Price$4.49High Price$5.50
- 1 Year-46.49%Low Price$4.49High Price$10.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 5.15 | 5.18 | 5.05 | 5.12 | -0.58% | 859,901 |
05/11/2026 | 5.18 | 5.23 | 5.12 | 5.15 | -0.39% | 566,913 |
05/08/2026 | 5.13 | 5.22 | 5.10 | 5.17 | +1.17% | 892,761 |
05/07/2026 | 5.24 | 5.27 | 5.09 | 5.11 | -2.11% | 1,180,616 |
05/06/2026 | 5.12 | 5.24 | 5.05 | 5.22 | +2.35% | 793,632 |
05/05/2026 | 5.10 | 5.17 | 5.02 | 5.10 | +0.79% | 774,287 |
05/04/2026 | 5.08 | 5.17 | 5.02 | 5.06 | +0.60% | 988,404 |
05/01/2026 | 4.96 | 5.09 | 4.94 | 5.03 | +1.41% | 921,443 |
04/30/2026 | 4.88 | 5.02 | 4.85 | 4.96 | +2.27% | 773,960 |
04/29/2026 | 5.04 | 5.12 | 4.85 | 4.85 | -3.19% | 730,248 |
04/28/2026 | 5.02 | 5.09 | 4.94 | 5.01 | -0.20% | 942,393 |
04/27/2026 | 4.79 | 5.04 | 4.79 | 5.02 | +4.37% | 1,066,214 |
04/24/2026 | 4.76 | 4.82 | 4.69 | 4.81 | +1.91% | 1,185,436 |
04/23/2026 | 4.73 | 4.80 | 4.70 | 4.72 | -0.42% | 1,168,250 |
04/22/2026 | 4.71 | 4.80 | 4.71 | 4.74 | +1.07% | 924,385 |
04/21/2026 | 4.71 | 4.75 | 4.67 | 4.69 | -0.21% | 1,090,759 |
04/20/2026 | 4.74 | 4.81 | 4.67 | 4.70 | -2.08% | 1,434,131 |
04/17/2026 | 4.85 | 4.92 | 4.77 | 4.80 | -0.21% | 1,283,002 |
04/16/2026 | 4.94 | 4.94 | 4.76 | 4.81 | -0.29% | 1,232,840 |
04/16/2026 |
$0.31 Dividend | |||||
04/15/2026 | 4.81 | 4.89 | 4.75 | 4.82 | +0.39% | 857,680 |
04/14/2026 | 4.70 | 4.84 | 4.70 | 4.81 | +2.61% | 1,361,984 |
04/13/2026 | 4.59 | 4.70 | 4.35 | 4.68 | +0.61% | 1,412,264 |
04/10/2026 | 4.69 | 4.75 | 4.64 | 4.65 | -0.40% | 724,711 |
04/09/2026 | 4.85 | 4.85 | 4.48 | 4.67 | -3.87% | 1,635,647 |
04/08/2026 | 4.86 | 4.92 | 4.75 | 4.86 | +4.44% | 973,665 |
04/07/2026 | 4.75 | 4.85 | 4.58 | 4.65 | -3.13% | 818,025 |
04/06/2026 | 4.68 | 4.87 | 4.67 | 4.81 | +3.44% | 704,124 |
04/02/2026 | 4.49 | 4.69 | 4.44 | 4.65 | +1.02% | 975,046 |
04/01/2026 | 4.52 | 4.62 | 4.49 | 4.60 | +2.09% | 873,069 |
03/31/2026 | 4.47 | 4.52 | 4.36 | 4.50 | +1.70% | 672,468 |
03/30/2026 | 4.34 | 4.45 | 4.26 | 4.43 | +1.07% | 1,130,114 |
03/27/2026 | 4.33 | 4.42 | 4.24 | 4.38 | +0.87% | 1,082,445 |
03/26/2026 | 4.42 | 4.43 | 4.32 | 4.34 | -2.53% | 1,243,630 |
03/25/2026 | 4.74 | 4.78 | 4.44 | 4.46 | -2.47% | 959,962 |
03/24/2026 | 4.77 | 4.85 | 4.57 | 4.57 | -4.71% | 1,964,901 |
03/23/2026 | 5.17 | 5.17 | 4.78 | 4.80 | -6.93% | 2,309,637 |
03/20/2026 | 5.15 | 5.28 | 5.06 | 5.15 | -1.97% | 8,674,158 |
03/19/2026 | 5.53 | 5.53 | 5.23 | 5.26 | -4.93% | 1,961,543 |
03/18/2026 | 5.70 | 6.01 | 5.53 | 5.53 | -4.85% | 2,228,595 |
03/17/2026 | 5.27 | 5.81 | 5.21 | 5.81 | +12.57% | 3,093,469 |
03/16/2026 | 5.06 | 5.21 | 5.04 | 5.16 | +4.77% | 2,314,766 |
03/16/2026 |
$0.25 Earnings | |||||
03/13/2026 | 5.00 | 5.06 | 4.89 | 4.93 | +0.19% | 624,777 |
03/12/2026 | 4.97 | 5.08 | 4.90 | 4.92 | -2.06% | 599,669 |
03/11/2026 | 5.03 | 5.14 | 4.91 | 5.02 | -0.19% | 562,043 |
03/10/2026 | 5.04 | 5.13 | 4.97 | 5.03 | 0.00% | 820,182 |
03/09/2026 | 4.80 | 5.03 | 4.78 | 5.03 | +3.48% | 1,209,714 |
03/06/2026 | 4.85 | 4.94 | 4.85 | 4.86 | -1.15% | 904,068 |
03/05/2026 | 5.06 | 5.09 | 4.86 | 4.92 | -3.33% | 1,328,568 |
03/04/2026 | 5.04 | 5.17 | 5.02 | 5.09 | +2.27% | 1,188,173 |
03/03/2026 | 5.21 | 5.27 | 4.90 | 4.97 | -7.68% | 1,870,105 |
03/02/2026 | 5.22 | 5.41 | 5.19 | 5.39 | +1.96% | 801,169 |
02/27/2026 | 5.32 | 5.38 | 5.28 | 5.28 | -1.40% | 964,392 |
02/26/2026 | 5.35 | 5.40 | 5.30 | 5.36 | -0.87% | 742,472 |
02/25/2026 | 5.39 | 5.43 | 5.28 | 5.41 | +1.95% | 650,296 |
02/24/2026 | 5.19 | 5.30 | 5.13 | 5.30 | +4.06% | 824,146 |
02/23/2026 | 5.28 | 5.38 | 5.09 | 5.10 | -5.24% | 1,162,952 |
02/20/2026 | 5.36 | 5.43 | 5.34 | 5.38 | 0.00% | 811,244 |
02/19/2026 | 5.49 | 5.54 | 5.33 | 5.38 | -1.21% | 863,606 |
02/18/2026 | 5.49 | 5.60 | 5.44 | 5.44 | 0.00% | 824,452 |
02/17/2026 | 5.23 | 5.51 | 5.23 | 5.44 | +4.51% | 990,592 |
02/13/2026 | 5.10 | 5.31 | 5.10 | 5.21 | +1.09% | 933,811 |
02/12/2026 | 5.24 | 5.34 | 5.10 | 5.15 | -1.44% | 1,325,471 |
02/11/2026 | 5.30 | 5.39 | 5.23 | 5.23 | -1.24% | 1,104,986 |
02/10/2026 | 5.28 | 5.42 | 5.26 | 5.29 | +1.44% | 1,056,169 |
02/09/2026 | 4.98 | 5.30 | 4.96 | 5.22 | +4.72% | 1,632,716 |
02/06/2026 | 4.87 | 5.07 | 4.83 | 4.98 | +3.31% | 1,119,938 |
02/05/2026 | 4.71 | 4.86 | 4.65 | 4.82 | +2.40% | 2,719,969 |
02/04/2026 | 4.67 | 4.79 | 4.65 | 4.71 | -0.20% | 1,134,842 |
02/03/2026 | 4.80 | 4.89 | 4.61 | 4.72 | -2.52% | 1,159,237 |
02/02/2026 | 4.79 | 4.91 | 4.75 | 4.84 | +0.39% | 863,762 |