Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free FINV Stock Alerts

FinVolution Group (FINV) Stock Chart & Stock Price History

$5.41
+0.21 (+4.04%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

FinVolution Group Stock Price Performance

5 Day
Performance
+8.20%
1 Month
Performance
+13.42%
3 Month
Performance
+10.75%
6 Month
Performance
+13.66%
Year-To-Date
Performance
+10.41%
1 Year
Performance
-5.09%
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 American Hartford Gold Group
Dave Ramsey Makes Big Mistake Live On Air
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

FINV Stock Chart for Friday, July, 26, 2024

FINV Chart by TradingView

FinVolution Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$5.20$5.41
+4.04%		$5.47$5.19769,616 shs$1.44 billion
07/25/2024$5.07$5.20
+2.67%		$5.28$5.08673,577 shs$1.38 billion
07/24/2024$5.04$5.07
+0.50%		$5.12$5.01544,092 shs$1.34 billion
07/23/2024$5.04$5.04$5.07$5.00339,822 shs$1.34 billion
07/22/2024$5.00$5.04
+0.80%		$5.06$5.02467,347 shs$1.34 billion
07/19/2024$4.96$5.00
+0.81%		$5.04$4.93413,201 shs$1.33 billion
07/18/2024$4.97$4.96
-0.20%		$5.07$4.95539,073 shs$1.32 billion
07/17/2024$5.01$4.97
-0.80%		$5.02$4.97158,048 shs$1.32 billion
07/16/2024$4.98$5.01
+0.70%		$5.03$4.98273,737 shs$1.33 billion
07/15/2024$5.02$4.98
-0.90%		$5.04$4.94171,318 shs$1.32 billion
07/12/2024$5.02$5.02$5.07$5.01272,327 shs$1.33 billion
07/11/2024$4.91$5.02
+2.34%		$5.12$4.96984,703 shs$1.33 billion
07/10/2024$4.90$4.91
+0.20%		$5.01$4.90719,370 shs$1.30 billion
07/09/2024$4.79$4.90
+2.19%		$4.91$4.771.00 million shs$1.30 billion
07/08/2024$4.86$4.79
-1.44%		$4.88$4.78410,075 shs$1.27 billion
07/05/2024$4.86$4.86$4.90$4.82452,755 shs$1.29 billion
07/04/2024$4.86$4.86$4.99$4.84631,914 shs$1.29 billion
07/03/2024$4.84$4.86
+0.52%		$4.99$4.84631,914 shs$1.29 billion
07/02/2024$4.80$4.84
+0.73%		$4.85$4.80459,268 shs$1.28 billion
07/01/2024$4.77$4.80
+0.63%		$4.90$4.78626,080 shs$1.27 billion
06/28/2024$4.64$4.77
+2.80%		$4.78$4.64841,203 shs$1.27 billion
06/27/2024$4.77$4.64
-2.73%		$4.75$4.63907,720 shs$1.23 billion
06/26/2024$4.76$4.77
+0.21%		$4.80$4.75554,177 shs$1.27 billion
06/25/2024$4.78$4.76
-0.31%		$4.80$4.73535,315 shs$1.26 billion
06/24/2024$4.80$4.78
-0.52%		$4.84$4.77657,709 shs$1.27 billion
06/21/2024$4.83$4.80
-0.72%		$4.83$4.77775,531 shs$1.27 billion
06/20/2024$4.77$4.83
+1.26%		$4.86$4.77579,407 shs$1.28 billion
06/19/2024$4.77$4.77$4.80$4.74429,153 shs$1.27 billion
06/18/2024$4.76$4.77
+0.32%		$4.80$4.74429,008 shs$1.27 billion
06/17/2024$4.69$4.76
+1.39%		$4.77$4.67414,738 shs$1.26 billion
06/14/2024$4.70$4.69
-0.11%		$4.73$4.67402,427 shs$1.24 billion
06/13/2024$4.70$4.70$4.73$4.66644,968 shs$1.25 billion
06/12/2024$4.71$4.70
-0.32%		$4.77$4.68577,559 shs$1.25 billion
06/11/2024$4.68$4.71
+0.64%		$4.71$4.63649,865 shs$1.25 billion
06/10/2024$4.70$4.68
-0.43%		$4.75$4.67251,353 shs$1.24 billion
06/07/2024$4.78$4.70
-1.67%		$4.78$4.70597,363 shs$1.25 billion
06/06/2024$4.78$4.78$4.80$4.75533,705 shs$1.27 billion
06/05/2024$4.69$4.78
+1.92%		$4.79$4.73626,686 shs$1.27 billion
06/04/2024$4.73$4.69
-0.85%		$4.75$4.67904,275 shs$1.24 billion
06/03/2024$4.78$4.73
-1.05%		$4.83$4.71476,792 shs$1.25 billion
Top Stock Unveiled! (Ad)

Ready to discover the standout stock of 2024? We’ve identified a single buy & hold gem that’s poised to redefine your portfolio. Download our exclusive report now and dive into the Insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

Get Your Free Report
05/31/2024$4.73$4.78
+1.16%		$4.79$4.65970,361 shs$1.27 billion
05/30/2024$4.74$4.73
-0.32%		$4.80$4.72834,474 shs$1.25 billion
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

Related Companies:
This page (NYSE:FINV) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored