FinVolution Group (FINV) Stock Chart & Stock Price History → What President Biden's new law means for investors (From Stansberry Research) (Ad) Free FINV Stock Alerts $4.82 -0.22 (-4.36%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media FinVolution Group Stock Price Performance5 Day Performance-4.55%1 Month Performance+1.79%3 Month Performance-5.11%6 Month Performance-0.92%Year-To-Date Performance-1.53%1 Year Performance+23.72% 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 The Freeport SocietyBill Clinton Backing Biden Replacement???Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast. FINV Stock Chart for Tuesday, May, 21, 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 Capitalization05/20/2024$5.05$4.83-4.46%$4.96$4.821.21 million shs$1.28 billion05/17/2024$5.06$5.05-0.10%$5.10$4.99361,428 shs$1.34 billion05/16/2024$5.16$5.06-1.94%$5.19$4.751.26 million shs$1.34 billion05/15/2024$5.17$5.16-0.19%$5.24$5.12649,886 shs$1.37 billion05/14/2024$5.14$5.17+0.49%$5.17$5.09562,680 shs$1.37 billion05/13/2024$5.11$5.14+0.59%$5.25$5.11721,870 shs$1.36 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. 05/10/2024$5.09$5.11+0.39%$5.14$5.05292,871 shs$1.44 billion05/09/2024$5.10$5.09-0.29%$5.23$5.08279,417 shs$1.44 billion05/08/2024$5.00$5.10+2.10%$5.16$5.01612,743 shs$1.44 billion05/07/2024$5.08$5.00-1.58%$5.08$4.94677,824 shs$1.41 billion05/06/2024$5.01$5.08+1.30%$5.11$5.03338,906 shs$1.43 billion05/03/2024$5.04$5.01-0.60%$5.05$4.98394,584 shs$1.42 billion05/02/2024$4.87$5.04+3.49%$5.14$4.97862,385 shs$1.42 billion05/01/2024$4.78$4.87+1.99%$4.90$4.77443,867 shs$1.38 billion04/30/2024$4.86$4.78-1.65%$4.87$4.74903,634 shs$1.35 billion04/29/2024$4.89$4.86-0.72%$4.94$4.79479,200 shs$1.37 billion04/26/2024$4.86$4.89+0.62%$4.97$4.85311,867 shs$1.38 billion04/25/2024$4.90$4.86-0.92%$4.89$4.84180,411 shs$1.37 billion04/24/2024$4.82$4.90+1.66%$4.97$4.86568,517 shs$1.38 billion04/23/2024$4.76$4.82+1.26%$4.87$4.78541,617 shs$1.36 billion04/22/2024$4.74$4.76+0.42%$4.85$4.73643,433 shs$1.35 billion04/19/2024$4.72$4.73+0.11%$4.77$4.68525,415 shs$1.34 billion04/18/2024$4.68$4.72+0.85%$4.81$4.70593,280 shs$1.33 billion04/17/2024$4.71$4.68-0.64%$4.77$4.64793,105 shs$1.32 billion04/16/2024$4.84$4.71-2.69%$4.84$4.641.05 million shs$1.33 billion04/15/2024$5.00$4.84-3.20%$4.96$4.75917,254 shs$1.37 billion04/12/2024$5.19$5.00-3.66%$5.15$5.00540,504 shs$1.41 billion04/11/2024$5.26$5.19-1.33%$5.35$5.17611,716 shs$1.47 billion04/10/2024$5.29$5.26-0.57%$5.40$5.25651,444 shs$1.49 billion04/09/2024$5.28$5.29+0.19%$5.37$5.18951,056 shs$1.50 billion04/08/2024$5.23$5.28+0.96%$5.33$5.23723,528 shs$1.49 billion04/05/2024$5.16$5.23+1.36%$5.26$5.18580,548 shs$1.48 billion04/04/2024$5.11$5.16+1.08%$5.30$5.161.01 million shs$1.46 billion04/03/2024$5.08$5.11+0.49%$5.14$5.00540,540 shs$1.44 billion04/02/2024$5.08$5.08$5.14$5.03574,481 shs$1.44 billion04/01/2024$5.04$5.08+0.79%$5.22$5.04744,324 shs$1.44 billion03/29/2024$5.04$5.04$5.11$4.921.22 million shs$1.42 billion03/28/2024$4.93$5.04+2.23%$5.11$4.921.22 million shs$1.42 billion03/27/2024$4.93$4.93$4.96$4.90396,982 shs$1.39 billion03/26/2024$4.93$4.93$4.94$4.86639,493 shs$1.39 billionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.03/25/2024$4.90$4.93+0.61%$4.95$4.84668,581 shs$1.39 billion03/22/2024$4.98$4.91-1.41%$4.96$4.86612,426 shs$1.39 billion03/21/2024$4.94$4.98+0.81%$5.05$4.91578,763 shs$1.41 billion03/20/2024$4.86$4.94+1.65%$5.10$4.83969,196 shs$1.40 billion03/19/2024$4.98$4.86-2.41%$4.94$4.451.20 million shs$1.37 billion03/18/2024$5.05$4.98-1.39%$5.07$4.931.03 million shs$1.41 billion03/15/2024$5.18$5.06-2.41%$5.18$5.001.21 million shs$1.43 billion03/14/2024$5.35$5.18-3.18%$5.30$5.031.75 million shs$1.46 billion03/13/2024$5.23$5.35+2.39%$5.37$5.241.55 million shs$1.51 billion03/12/2024$5.02$5.23+4.08%$5.27$5.021.49 million shs$1.48 billion03/11/2024$5.01$5.02+0.20%$5.18$5.01605,961 shs$1.42 billion03/08/2024$5.00$5.02+0.30%$5.02$4.881.15 million shs$1.42 billion03/07/2024$5.20$5.00-3.75%$5.23$4.931.26 million shs$1.41 billion03/06/2024$5.35$5.20-2.90%$5.37$5.171.08 million shs$1.47 billion03/05/2024$5.26$5.35+1.81%$5.35$5.19715,641 shs$1.51 billion03/04/2024$5.39$5.26-2.50%$5.35$5.22638,939 shs$1.49 billion03/01/2024$5.23$5.39+3.06%$5.47$5.241.11 million shs$1.52 billion02/29/2024$5.23$5.23$5.31$5.211.11 million shs$1.48 billion02/28/2024$5.24$5.23-0.19%$5.23$5.10265,008 shs$1.48 billion02/27/2024$5.14$5.24+2.04%$5.27$5.09497,714 shs$1.48 billion02/26/2024$5.23$5.14-1.82%$5.25$5.08383,799 shs$1.45 billion02/23/2024$5.16$5.22+1.16%$5.27$5.19637,456 shs$1.48 billion02/22/2024$5.09$5.16+1.47%$5.23$5.05722,804 shs$1.46 billion02/21/2024$5.00$5.09+1.70%$5.19$5.05627,477 shs$1.44 billion02/20/2024$5.04$5.00-0.79%$5.05$4.96561,479 shs$1.41 billion Related Companies: LendingTree Stock Price Chart Pathward Financial Stock Price Chart JBG SMITH Properties Stock Price Chart American Assets Trust Stock Price Chart First Busey Stock Price Chart Two Harbors Investment Stock Price Chart National Bank Stock Price Chart Elme Communities Stock Price Chart New Mountain Finance Stock Price Chart Lemonade 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 5/21/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsDoes this make you sick?Allegiance Gold[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersBill Gates is all about this tiny $2 stockTimothy SykesThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldBill Clinton Backing Biden Replacement???The Freeport Society 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.