FINV Stock Prices

Data as of Oct 28, 2026

Last

2.83

Change

-0.05

Open

2.92

Previous

2.88

High

2.92

Low

2.80

Bid

-

Ask

-

Volume

825,566

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.492

Opt Volume

4

Open Int

11,784

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.92	2.92	2.80	2.83	-0.05	825,566	4	0.000	0.492
Oct 27, 2026	2.92	3.00	2.83	2.88	+0.00	1,017,771	1	0.000	0.502
Oct 26, 2026	2.90	2.94	2.85	2.88	-0.06	550,004	9	0.958	0.505
Oct 23, 2026	3.06	3.06	2.93	2.94	-0.12	670,305	9	0.702	0.505
Oct 22, 2026	2.99	3.09	2.96	3.06	+0.06	1,005,631	1	0.527	0.504
Oct 21, 2026	2.85	3.02	2.80	3.00	+0.10	1,020,019	52	0.000	0.504
Oct 20, 2026	3.10	3.10	2.80	2.90	-0.17	2,295,522	23	0.000	0.503
Oct 19, 2026	3.15	3.15	3.04	3.07	-0.06	648,821	7	0.000	0.501
Oct 16, 2026	3.12	3.16	3.09	3.13	-0.03	771,130	0	0.000	0.500
Oct 15, 2026	3.05	3.22	3.05	3.16	+0.15	1,288,015	70	0.796	0.501
Oct 14, 2026	3.03	3.03	2.98	3.01	-0.06	563,729	6	0.000	0.499
Oct 13, 2026	3.03	3.09	3.02	3.07	+0.07	512,024	0	0.000	0.499
Oct 12, 2026	3.02	3.03	2.93	3.00	-0.06	755,282	0	0.000	0.498
Oct 9, 2026	3.15	3.25	3.01	3.06	-0.08	820,633	431	0.000	0.500
Oct 8, 2026	2.98	3.14	2.98	3.14	+0.21	1,378,235	1	0.000	0.500
Oct 7, 2026	2.97	2.97	2.91	2.93	-0.08	277,278	47	0.537	0.494
Oct 6, 2026	2.95	3.03	2.92	3.01	+0.09	423,716	20	0.671	0.495
Oct 5, 2026	2.90	2.98	2.90	2.92	+0.02	338,434	0	0.000	0.494
Oct 2, 2026	3.02	3.02	2.89	2.90	+0.00	476,609	631	0.621	0.497
Oct 1, 2026	3.06	3.06	2.98	3.02	-0.01	494,680	102	0.000	0.496
Sep 30, 2026	3.05	3.08	3.02	3.03	-0.01	457,698	50	0.000	0.497
Sep 29, 2026	3.07	3.09	3.01	3.04	-0.03	420,901	12	1.404	0.497
Sep 28, 2026	3.14	3.14	3.06	3.07	-0.04	496,211	44	0.651	0.497
Sep 25, 2026	3.15	3.17	3.10	3.11	-0.02	370,421	53	0.000	0.497
Sep 24, 2026	3.17	3.22	3.11	3.13	-0.06	1,098,211	20	0.619	0.497
Sep 23, 2026	3.20	3.26	3.19	3.19	-0.07	311,371	40	0.000	0.497
Sep 22, 2026	3.25	3.26	3.18	3.26	+0.01	478,474	24	0.553	0.496
Sep 21, 2026	3.31	3.32	3.21	3.25	-0.05	573,659	442	0.546	0.496
Sep 18, 2026	3.40	3.47	3.27	3.30	-0.08	5,939,642	31	0.881	0.497
Sep 17, 2026	3.34	3.42	3.34	3.38	+0.04	941,939	15	0.945	0.497
Sep 16, 2026	3.24	3.36	3.22	3.34	+0.07	1,080,838	21	0.952	0.499
Sep 15, 2026	3.36	3.39	3.25	3.27	-0.12	1,003,947	16	1.687	0.498
Sep 14, 2026	3.41	3.49	3.38	3.39	-0.01	948,605	38	1.235	0.498
Sep 11, 2026	3.39	3.46	3.38	3.40	+0.00	578,201	0	0.000	0.499
Sep 10, 2026	3.35	3.47	3.32	3.40	+0.03	1,230,888	17	1.231	0.499
Sep 9, 2026	3.39	3.47	3.35	3.37	-0.03	1,090,351	52	1.134	0.499
Sep 8, 2026	3.35	3.47	3.32	3.40	+0.00	883,785	96	1.074	0.499
Sep 4, 2026	3.28	3.46	3.27	3.39	+0.09	1,241,756	8	1.187	0.499
Sep 3, 2026	3.40	3.42	3.23	3.30	-0.14	1,818,764	76	1.340	0.499
Sep 2, 2026	3.32	3.51	3.31	3.44	+0.12	1,441,987	107	0.637	0.498
Sep 1, 2026	3.58	3.58	3.22	3.32	-0.35	2,333,461	146	1.174	0.496
Aug 31, 2026	3.39	3.70	3.38	3.67	+0.27	2,064,883	468	0.678	0.487
Aug 28, 2026	3.88	3.91	3.36	3.40	-0.62	3,563,527	2,241	1.026	0.481
Aug 27, 2026	4.26	4.33	3.94	4.02	-0.19	1,984,129	341	0.861	0.452
Aug 26, 2026	4.26	4.35	4.19	4.21	-0.16	1,911,429	195	0.645	0.451
Aug 25, 2026	4.30	4.38	4.29	4.37	+0.03	498,094	645	0.663	0.452
Aug 24, 2026	4.39	4.44	4.31	4.34	-0.01	437,872	430	0.604	0.452
Aug 21, 2026	4.41	4.48	4.33	4.35	-0.05	598,414	96	0.671	0.453
Aug 20, 2026	4.41	4.43	4.34	4.40	-0.02	526,299	117	0.515	0.457
Aug 19, 2026	4.40	4.45	4.35	4.42	+0.04	483,802	17	0.606	0.457
Aug 18, 2026	4.33	4.43	4.30	4.38	+0.01	582,460	31	0.657	0.457
Aug 17, 2026	4.40	4.41	4.27	4.37	-0.01	662,988	244	0.901	0.459
Aug 14, 2026	4.51	4.52	4.37	4.38	-0.15	791,262	13	0.652	0.462
Aug 13, 2026	4.56	4.58	4.48	4.53	-0.01	468,944	102	0.641	0.462
Aug 12, 2026	4.43	4.54	4.43	4.54	+0.11	579,504	39	0.783	0.462
Aug 11, 2026	4.74	4.74	4.42	4.43	-0.29	865,300	372	1.319	0.462
Aug 10, 2026	4.86	4.87	4.66	4.72	-0.14	696,620	264	0.476	0.458
Aug 7, 2026	4.82	4.90	4.82	4.86	+0.04	376,398	1,240	0.508	0.459
Aug 6, 2026	4.85	4.86	4.76	4.82	-0.07	223,345	24	0.524	0.461
Aug 5, 2026	4.93	4.99	4.87	4.89	-0.03	280,089	2,005	0.620	0.461
Aug 4, 2026	4.95	4.98	4.88	4.92	-0.04	208,767	26	0.557	0.462
Aug 3, 2026	4.88	4.97	4.83	4.96	+0.11	375,988	33	0.611	0.462
Jul 31, 2026	4.91	4.94	4.83	4.85	-0.04	176,171	1,211	0.443	0.463
Jul 30, 2026	4.95	4.96	4.81	4.89	-0.08	208,940	5	0.000	0.463
Jul 29, 2026	4.95	5.09	4.92	4.97	+0.05	514,421	758	0.559	0.463
Jul 28, 2026	4.85	4.94	4.84	4.92	+0.06	413,807	1,099	0.516	0.463

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.