FinVolution Group (FINV) Stock Chart & Stock Price History $6.10 +0.16 (+2.69%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends FinVolution Group Stock Price Performance5 Day Performance+1.67%1 Month Performance-13.96%3 Month Performance+15.97%6 Month Performance+21.76%Year-To-Date Performance+24.49%1 Year Performance+25.77% Receive FINV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for FinVolution Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade FINV Stock Chart for Monday, November, 4, 2024 FINV Chart by TradingView FinVolution Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$6.05$5.96-1.49%$6.08$5.95321,020 shs$1.58 billion10/31/2024$6.00$6.05+0.75%$6.08$5.98320,176 shs$1.60 billion10/30/2024$6.08$6.00-1.32%$6.17$5.97395,327 shs$1.59 billion10/29/2024$6.17$6.08-1.46%$6.20$6.07236,338 shs$1.61 billion10/28/2024$6.08$6.17+1.48%$6.27$6.09323,894 shs$1.64 billion10/25/2024$6.04$6.07+0.50%$6.16$6.02340,155 shs$1.61 billion Get the Latest News and Ratings for FINV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FinVolution Group and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$6.04$6.04-0.08%$6.11$6.01398,540 shs$1.60 billion10/23/2024$6.28$6.04-3.82%$6.41$5.96493,419 shs$1.60 billion10/22/2024$6.05$6.28+3.80%$6.35$6.07778,917 shs$1.67 billion10/21/2024$6.04$6.05+0.17%$6.08$5.93352,511 shs$1.60 billion10/18/2024$5.75$6.04+5.05%$6.04$5.88547,015 shs$1.60 billion10/17/2024$5.85$5.75-1.71%$5.89$5.72463,041 shs$1.52 billion10/16/2024$5.79$5.85+0.95%$5.91$5.77730,467 shs$1.55 billion10/15/2024$6.17$5.79-6.16%$6.04$5.721.00 million shs$1.54 billion10/14/2024$6.32$6.17-2.37%$6.32$6.16509,942 shs$1.64 billion10/11/2024$6.14$6.33+3.01%$6.41$6.08653,257 shs$1.68 billion10/10/2024$6.28$6.14-2.15%$6.41$6.09851,972 shs$1.63 billion10/09/2024$6.43$6.28-2.41%$6.41$6.111.36 million shs$1.66 billion10/08/2024$6.75$6.43-4.74%$6.59$6.271.16 million shs$1.71 billion10/07/2024$7.09$6.75-4.80%$7.24$6.511.24 million shs$1.79 billion10/04/2024$6.83$7.09+3.88%$7.09$6.911.05 million shs$1.88 billion10/03/2024$6.82$6.83+0.07%$6.89$6.602.22 million shs$1.81 billion10/02/2024$6.37$6.82+7.06%$6.84$6.491.68 million shs$1.81 billion10/01/2024$6.18$6.37+3.07%$6.37$6.041.90 million shs$1.69 billion09/30/2024$6.02$6.18+2.66%$6.45$6.111.34 million shs$1.64 billion09/27/2024$5.92$6.02+1.69%$6.08$5.921.72 million shs$1.60 billion09/26/2024$5.67$5.92+4.41%$5.95$5.821.48 million shs$1.57 billion09/25/2024$5.65$5.67+0.35%$5.73$5.58721,620 shs$1.50 billion09/24/2024$5.46$5.65+3.48%$5.70$5.53851,455 shs$1.50 billion09/23/2024$5.43$5.46+0.55%$5.50$5.42788,388 shs$1.45 billion09/20/2024$5.45$5.43-0.37%$5.46$5.391.15 million shs$1.44 billion09/19/2024$5.37$5.45+1.58%$5.49$5.40625,067 shs$1.45 billion09/18/2024$5.39$5.37-0.37%$5.44$5.33535,890 shs$1.42 billion09/17/2024$5.33$5.39+1.13%$5.44$5.29734,146 shs$1.43 billion09/16/2024$5.30$5.33+0.47%$5.44$5.31482,151 shs$1.41 billion09/13/2024$5.20$5.30+1.92%$5.32$5.19528,488 shs$1.41 billion09/12/2024$5.26$5.20-1.14%$5.28$5.20354,812 shs$1.38 billion09/11/2024$5.20$5.26+1.25%$5.30$5.19377,185 shs$1.40 billion09/10/2024$5.25$5.20-1.05%$5.22$5.15332,453 shs$1.38 billion09/09/2024$5.19$5.25+1.16%$5.29$5.15471,883 shs$1.39 billion625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$5.21$5.19-0.29%$5.20$5.15374,138 shs$1.38 billion09/05/2024$5.24$5.21-0.67%$5.24$5.17425,271 shs$1.38 billion09/04/2024$5.26$5.24-0.38%$5.30$5.19329,604 shs$1.39 billion09/03/2024$5.30$5.26-0.75%$5.28$5.18478,457 shs$1.40 billion09/02/2024$5.30$5.30$5.31$5.221.05 million shs$1.41 billion08/30/2024$5.31$5.30-0.09%$5.31$5.22917,065 shs$1.40 billion08/29/2024$5.18$5.31+2.41%$5.35$5.18449,016 shs$1.41 billion08/28/2024$5.33$5.18-2.81%$5.31$5.16465,552 shs$1.37 billion08/27/2024$5.34$5.33-0.19%$5.39$5.31498,344 shs$1.41 billion08/26/2024$5.32$5.34+0.38%$5.39$5.23677,490 shs$1.42 billion08/23/2024$5.59$5.32-4.83%$5.52$5.191.07 million shs$1.41 billion08/22/2024$5.51$5.59+1.45%$5.65$5.46562,011 shs$1.48 billion08/21/2024$5.69$5.51-3.16%$5.70$5.34726,221 shs$1.46 billion08/20/2024$5.79$5.69-1.73%$5.80$5.68595,413 shs$1.51 billion08/19/2024$5.70$5.79+1.58%$5.80$5.65627,413 shs$1.54 billion08/16/2024$5.62$5.70+1.42%$5.71$5.61419,332 shs$1.51 billion08/15/2024$5.61$5.62+0.18%$5.69$5.60345,487 shs$1.49 billion08/14/2024$5.54$5.61+1.26%$5.66$5.55466,111 shs$1.49 billion08/13/2024$5.54$5.54$5.58$5.47319,172 shs$1.47 billion08/12/2024$5.46$5.54+1.37%$5.57$5.44330,444 shs$1.47 billion08/09/2024$5.50$5.46-0.73%$5.52$5.40273,600 shs$1.45 billion08/08/2024$5.33$5.50+3.19%$5.55$5.34646,384 shs$1.46 billion08/07/2024$5.42$5.33-1.66%$5.55$5.32363,490 shs$1.41 billion08/06/2024$5.28$5.42+2.75%$5.48$5.28504,503 shs$1.44 billion08/05/2024$5.26$5.28+0.29%$5.31$4.98720,462 shs$1.40 billion Related Companies LendingTree Stock Price Chart Janover Stock Price Chart Better Home & Finance Stock Price Chart Popular Stock Price Chart Janus Henderson Group Stock Price Chart Starwood Property Trust Stock Price Chart Affiliated Managers Group Stock Price Chart Old National Bancorp Stock Price Chart Blackstone Secured Lending Fund Stock Price Chart Terreno Realty Stock Price Chart Receive FINV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FinVolution Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FINV) was last updated on 11/4/2024 by MarketBeat.com Staff From Our Partners2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredElection warning coming true… If you missed it, my emergency election broadcast is now available - watch it before it's too late.Porter & Company | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredA Totally New ‘Income Coin’Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...Crypto 101 Media | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredA new way to play the AI boom (act before November 19)There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FinVolution Group Please log in to your account or sign up in order to add this asset to your watchlist. Share FinVolution Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free FINV Stock Alerts