Free Trial

FinVolution Group (FINV) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free FINV Stock Alerts
$4.74
+0.01 (+0.21%)
(As of 01:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

FinVolution Group Stock Price Performance

5 Day
Performance
-1.25%
1 Month
Performance
-0.73%
3 Month
Performance
-9.37%
6 Month
Performance
+7.00%
Year-To-Date
Performance
-3.27%
1 Year
Performance
+19.25%
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

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

FINV Stock Chart for Thursday, May, 30, 2024

FINV Chart by TradingView

FinVolution Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$4.76$4.74
-0.42%		$4.76$4.71408,157 shs$1.26 billion
05/28/2024$4.80$4.76
-0.83%		$4.80$4.721.10 million shs$1.26 billion
05/27/2024$4.80$4.80$4.85$4.74613,500 shs$1.27 billion
05/24/2024$4.75$4.79
+0.84%		$4.85$4.74613,506 shs$1.27 billion
05/23/2024$4.76$4.75
-0.32%		$4.77$4.69526,732 shs$1.26 billion
05/22/2024$4.72$4.76
+0.85%		$4.87$4.73808,833 shs$1.26 billion
05/21/2024$4.83$4.72
-2.18%		$4.79$4.65833,839 shs$1.25 billion
05/20/2024$5.05$4.83
-4.46%		$4.96$4.821.21 million shs$1.28 billion
05/17/2024$5.06$5.05
-0.10%		$5.10$4.99361,428 shs$1.34 billion
05/16/2024$5.16$5.06
-1.94%		$5.19$4.751.26 million shs$1.34 billion
05/15/2024$5.17$5.16
-0.19%		$5.24$5.12649,886 shs$1.37 billion
05/14/2024$5.14$5.17
+0.49%		$5.17$5.09562,680 shs$1.37 billion
05/13/2024$5.11$5.14
+0.59%		$5.25$5.11721,870 shs$1.36 billion
05/10/2024$5.09$5.11
+0.39%		$5.14$5.05292,871 shs$1.44 billion
05/09/2024$5.10$5.09
-0.29%		$5.23$5.08279,417 shs$1.44 billion
05/08/2024$5.00$5.10
+2.10%		$5.16$5.01612,743 shs$1.44 billion
05/07/2024$5.08$5.00
-1.58%		$5.08$4.94677,824 shs$1.41 billion
05/06/2024$5.01$5.08
+1.30%		$5.11$5.03338,906 shs$1.43 billion
05/03/2024$5.04$5.01
-0.60%		$5.05$4.98394,584 shs$1.42 billion
05/02/2024$4.87$5.04
+3.49%		$5.14$4.97862,385 shs$1.42 billion
05/01/2024$4.78$4.87
+1.99%		$4.90$4.77443,867 shs$1.38 billion
04/30/2024$4.86$4.78
-1.65%		$4.87$4.74903,634 shs$1.35 billion
04/29/2024$4.89$4.86
-0.72%		$4.94$4.79479,200 shs$1.37 billion
04/26/2024$4.86$4.89
+0.62%		$4.97$4.85311,867 shs$1.38 billion
04/25/2024$4.90$4.86
-0.92%		$4.89$4.84180,411 shs$1.37 billion
04/24/2024$4.82$4.90
+1.66%		$4.97$4.86568,517 shs$1.38 billion
04/23/2024$4.76$4.82
+1.26%		$4.87$4.78541,617 shs$1.36 billion
04/22/2024$4.74$4.76
+0.42%		$4.85$4.73643,433 shs$1.35 billion
04/19/2024$4.72$4.73
+0.11%		$4.77$4.68525,415 shs$1.34 billion
04/18/2024$4.68$4.72
+0.85%		$4.81$4.70593,280 shs$1.33 billion
04/17/2024$4.71$4.68
-0.64%		$4.77$4.64793,105 shs$1.32 billion
04/16/2024$4.84$4.71
-2.69%		$4.84$4.641.05 million shs$1.33 billion
04/15/2024$5.00$4.84
-3.20%		$4.96$4.75917,254 shs$1.37 billion
04/12/2024$5.19$5.00
-3.66%		$5.15$5.00540,504 shs$1.41 billion
04/11/2024$5.26$5.19
-1.33%		$5.35$5.17611,716 shs$1.47 billion
04/10/2024$5.29$5.26
-0.57%		$5.40$5.25651,444 shs$1.49 billion
04/09/2024$5.28$5.29
+0.19%		$5.37$5.18951,056 shs$1.50 billion
04/08/2024$5.23$5.28
+0.96%		$5.33$5.23723,528 shs$1.49 billion
04/05/2024$5.16$5.23
+1.36%		$5.26$5.18580,548 shs$1.48 billion
04/04/2024$5.11$5.16
+1.08%		$5.30$5.161.01 million shs$1.46 billion
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/03/2024$5.08$5.11
+0.49%		$5.14$5.00540,540 shs$1.44 billion
04/02/2024$5.08$5.08$5.14$5.03574,481 shs$1.44 billion
04/01/2024$5.04$5.08
+0.79%		$5.22$5.04744,324 shs$1.44 billion
03/29/2024$5.04$5.04$5.11$4.921.22 million shs$1.42 billion
03/28/2024$4.93$5.04
+2.23%		$5.11$4.921.22 million shs$1.42 billion
03/27/2024$4.93$4.93$4.96$4.90396,982 shs$1.39 billion
03/26/2024$4.93$4.93$4.94$4.86639,493 shs$1.39 billion
03/25/2024$4.90$4.93
+0.61%		$4.95$4.84668,581 shs$1.39 billion
03/22/2024$4.98$4.91
-1.41%		$4.96$4.86612,426 shs$1.39 billion
03/21/2024$4.94$4.98
+0.81%		$5.05$4.91578,763 shs$1.41 billion
03/20/2024$4.86$4.94
+1.65%		$5.10$4.83969,196 shs$1.40 billion
03/19/2024$4.98$4.86
-2.41%		$4.94$4.451.20 million shs$1.37 billion
03/18/2024$5.05$4.98
-1.39%		$5.07$4.931.03 million shs$1.41 billion
03/15/2024$5.18$5.06
-2.41%		$5.18$5.001.21 million shs$1.43 billion
03/14/2024$5.35$5.18
-3.18%		$5.30$5.031.75 million shs$1.46 billion
03/13/2024$5.23$5.35
+2.39%		$5.37$5.241.55 million shs$1.51 billion
03/12/2024$5.02$5.23
+4.08%		$5.27$5.021.49 million shs$1.48 billion
03/11/2024$5.01$5.02
+0.20%		$5.18$5.01605,961 shs$1.42 billion
03/08/2024$5.00$5.02
+0.30%		$5.02$4.881.15 million shs$1.42 billion
03/07/2024$5.20$5.00
-3.75%		$5.23$4.931.26 million shs$1.41 billion
03/06/2024$5.35$5.20
-2.90%		$5.37$5.171.08 million shs$1.47 billion
03/05/2024$5.26$5.35
+1.81%		$5.35$5.19715,641 shs$1.51 billion
03/04/2024$5.39$5.26
-2.50%		$5.35$5.22638,939 shs$1.49 billion
03/01/2024$5.23$5.39
+3.06%		$5.47$5.241.11 million shs$1.52 billion
02/29/2024$5.23$5.23$5.31$5.211.11 million shs$1.48 billion

Related Companies:
This page (NYSE:FINV) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro