S&P 500   5,068.82 (+1.75%)
DOW   38,909.31 (+0.77%)
QQQ   436.37 (+2.53%)
AAPL   182.90 (+0.32%)
MSFT   409.38 (+1.79%)
META   487.84 (+4.23%)
GOOGL   143.39 (+0.59%)
AMZN   172.54 (+2.34%)
TSLA   195.63 (+0.44%)
NVDA   777.21 (+15.19%)
NIO   5.76 (-3.52%)
AMD   183.01 (+11.39%)
BABA   75.93 (+0.46%)
T   16.66 (-2.00%)
F   12.18 (+0.33%)
MU   85.41 (+4.81%)
CGC   3.40 (-1.16%)
GE   151.73 (+1.78%)
DIS   108.05 (+0.35%)
AMC   4.40 (-3.72%)
PFE   27.40 (-0.98%)
PYPL   58.34 (+1.50%)
XOM   105.12 (+0.26%)
S&P 500   5,068.82 (+1.75%)
DOW   38,909.31 (+0.77%)
QQQ   436.37 (+2.53%)
AAPL   182.90 (+0.32%)
MSFT   409.38 (+1.79%)
META   487.84 (+4.23%)
GOOGL   143.39 (+0.59%)
AMZN   172.54 (+2.34%)
TSLA   195.63 (+0.44%)
NVDA   777.21 (+15.19%)
NIO   5.76 (-3.52%)
AMD   183.01 (+11.39%)
BABA   75.93 (+0.46%)
T   16.66 (-2.00%)
F   12.18 (+0.33%)
MU   85.41 (+4.81%)
CGC   3.40 (-1.16%)
GE   151.73 (+1.78%)
DIS   108.05 (+0.35%)
AMC   4.40 (-3.72%)
PFE   27.40 (-0.98%)
PYPL   58.34 (+1.50%)
XOM   105.12 (+0.26%)
S&P 500   5,068.82 (+1.75%)
DOW   38,909.31 (+0.77%)
QQQ   436.37 (+2.53%)
AAPL   182.90 (+0.32%)
MSFT   409.38 (+1.79%)
META   487.84 (+4.23%)
GOOGL   143.39 (+0.59%)
AMZN   172.54 (+2.34%)
TSLA   195.63 (+0.44%)
NVDA   777.21 (+15.19%)
NIO   5.76 (-3.52%)
AMD   183.01 (+11.39%)
BABA   75.93 (+0.46%)
T   16.66 (-2.00%)
F   12.18 (+0.33%)
MU   85.41 (+4.81%)
CGC   3.40 (-1.16%)
GE   151.73 (+1.78%)
DIS   108.05 (+0.35%)
AMC   4.40 (-3.72%)
PFE   27.40 (-0.98%)
PYPL   58.34 (+1.50%)
XOM   105.12 (+0.26%)
S&P 500   5,068.82 (+1.75%)
DOW   38,909.31 (+0.77%)
QQQ   436.37 (+2.53%)
AAPL   182.90 (+0.32%)
MSFT   409.38 (+1.79%)
META   487.84 (+4.23%)
GOOGL   143.39 (+0.59%)
AMZN   172.54 (+2.34%)
TSLA   195.63 (+0.44%)
NVDA   777.21 (+15.19%)
NIO   5.76 (-3.52%)
AMD   183.01 (+11.39%)
BABA   75.93 (+0.46%)
T   16.66 (-2.00%)
F   12.18 (+0.33%)
MU   85.41 (+4.81%)
CGC   3.40 (-1.16%)
GE   151.73 (+1.78%)
DIS   108.05 (+0.35%)
AMC   4.40 (-3.72%)
PFE   27.40 (-0.98%)
PYPL   58.34 (+1.50%)
XOM   105.12 (+0.26%)

FinVolution Group (FINV) Stock Chart & Stock Price History

$5.20
+0.12 (+2.36%)
(As of 12:08 PM ET)

FinVolution Group Stock Price Performance

5 Day
Performance
+3.17%
1 Month
Performance
+13.41%
3 Month
Performance
+14.16%
6 Month
Performance
+1.56%
Year-To-Date
Performance
+6.12%
1 Year
Performance
-2.99%
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


FINV Stock Chart for Thursday, February, 22, 2024

FinVolution Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2024$5.00$5.09
+1.70%
$5.19$5.05627,477 shs$1.44 billion
02/20/2024$5.04$5.00
-0.79%
$5.05$4.96561,479 shs$1.41 billion
02/19/2024$5.04$5.04$5.14$4.97795,400 shs$1.42 billion
02/16/2024$5.02$5.04
+0.40%
$5.14$4.97795,468 shs$1.42 billion
02/15/2024$4.94$5.02
+1.62%
$5.03$4.93745,196 shs$1.42 billion
02/14/2024$4.76$4.94
+3.89%
$4.96$4.82850,166 shs$1.40 billion
02/13/2024$4.73$4.76
+0.53%
$4.82$4.68907,894 shs$1.34 billion
02/12/2024$4.68$4.73
+1.07%
$4.79$4.69957,216 shs$1.34 billion
02/09/2024$4.71$4.68
-0.64%
$4.70$4.63521,115 shs$1.32 billion
02/08/2024$4.83$4.71
-2.48%
$4.80$4.611.28 million shs$1.33 billion
02/07/2024$4.86$4.83
-0.62%
$4.90$4.81747,066 shs$1.37 billion
02/06/2024$4.71$4.86
+3.18%
$4.92$4.771.30 million shs$1.37 billion
02/05/2024$4.76$4.71
-1.05%
$4.76$4.66641,318 shs$1.33 billion
02/02/2024$4.83$4.76
-1.45%
$4.84$4.73550,641 shs$1.35 billion
02/01/2024$4.81$4.83
+0.42%
$4.88$4.78614,154 shs$1.37 billion
01/31/2024$4.76$4.81
+1.16%
$4.92$4.711.16 million shs$1.36 billion
01/30/2024$4.78$4.76
-0.52%
$4.79$4.73377,652 shs$1.34 billion
01/29/2024$4.76$4.78
+0.42%
$4.80$4.68469,521 shs$1.35 billion
01/26/2024$4.78$4.76
-0.31%
$4.81$4.74524,330 shs$1.35 billion
01/25/2024$4.78$4.78
-0.10%
$4.79$4.68605,438 shs$1.35 billion
01/24/2024$4.69$4.78
+1.92%
$4.80$4.72759,809 shs$1.35 billion
01/23/2024$4.59$4.69
+2.29%
$4.76$4.65773,641 shs$1.33 billion
01/22/2024$4.63$4.59
-0.97%
$4.63$4.53784,409 shs$1.30 billion
01/19/2024$4.65$4.63
-0.43%
$4.66$4.53609,936 shs$1.31 billion
01/18/2024$4.61$4.65
+0.87%
$4.68$4.57550,797 shs$1.31 billion
01/17/2024$4.54$4.61
+1.54%
$4.68$4.49883,054 shs$1.30 billion
01/16/2024$4.80$4.54
-5.42%
$4.75$4.451.57 million shs$1.28 billion
01/15/2024$4.80$4.80$4.88$4.781.13 million shs$1.36 billion
01/12/2024$4.86$4.80
-1.23%
$4.88$4.781.13 million shs$1.36 billion
01/11/2024$4.74$4.86
+2.53%
$4.90$4.711.19 million shs$1.37 billion
01/10/2024$4.74$4.74$4.89$4.70764,106 shs$1.34 billion
01/09/2024$4.81$4.74
-1.46%
$4.77$4.69885,851 shs$1.34 billion
01/08/2024$4.87$4.81
-1.23%
$4.85$4.74729,230 shs$1.36 billion
01/05/2024$4.87$4.87
-0.10%
$4.89$4.82370,973 shs$1.38 billion
01/04/2024$4.89$4.87
-0.31%
$4.93$4.84403,568 shs$1.38 billion
01/03/2024$4.83$4.89
+1.14%
$4.93$4.81545,092 shs$1.38 billion
01/02/2024$4.90$4.83
-1.43%
$4.89$4.72656,206 shs$1.37 billion
01/01/2024$4.90$4.90$4.96$4.88684,800 shs$1.38 billion
12/29/2023$4.92$4.90
-0.31%
$4.96$4.88684,878 shs$1.38 billion
12/28/2023$4.78$4.92
+2.82%
$4.96$4.79887,087 shs$1.39 billion
12/27/2023$4.77$4.78
+0.21%
$4.79$4.73339,119 shs$1.35 billion
12/26/2023$4.83$4.77
-1.24%
$4.84$4.74260,826 shs$1.35 billion
12/25/2023$4.83$4.83$4.86$4.80486,400 shs$1.37 billion
12/22/2023$4.82$4.83
+0.21%
$4.87$4.80485,918 shs$1.37 billion
12/21/2023$4.70$4.82
+2.55%
$4.83$4.72609,891 shs$1.36 billion
12/20/2023$4.75$4.70
-1.05%
$4.82$4.69641,787 shs$1.33 billion
12/19/2023$4.67$4.75
+1.71%
$4.80$4.70862,210 shs$1.34 billion
12/18/2023$4.74$4.67
-1.48%
$4.80$4.64624,596 shs$1.32 billion
12/15/2023$4.61$4.75
+3.04%
$4.80$4.562.33 million shs$1.34 billion
12/14/2023$4.51$4.61
+2.11%
$4.70$4.551.00 million shs$1.30 billion
12/13/2023$4.49$4.51
+0.45%
$4.54$4.40876,249 shs$1.27 billion
12/12/2023$4.49$4.49
+0.11%
$4.52$4.47831,617 shs$1.27 billion
12/11/2023$4.59$4.49
-2.29%
$4.60$4.47696,888 shs$1.27 billion
12/08/2023$4.55$4.59
+0.99%
$4.65$4.53616,159 shs$1.30 billion
12/07/2023$4.47$4.55
+1.68%
$4.55$4.47404,567 shs$1.28 billion
12/06/2023$4.41$4.47
+1.36%
$4.52$4.41777,919 shs$1.26 billion
12/05/2023$4.49$4.41
-1.67%
$4.47$4.41642,466 shs$1.25 billion
12/04/2023$4.46$4.49
+0.56%
$4.53$4.41861,824 shs$1.27 billion
12/01/2023$4.43$4.46
+0.68%
$4.50$4.35846,548 shs$1.26 billion
11/30/2023$4.45$4.43
-0.45%
$4.56$4.411.57 million shs$1.25 billion
11/29/2023$4.41$4.45
+0.91%
$4.46$4.34739,019 shs$1.26 billion
11/28/2023$4.45$4.41
-0.90%
$4.55$4.41987,225 shs$1.25 billion
11/27/2023$4.59$4.45
-3.05%
$4.55$4.411.11 million shs$1.26 billion
11/24/2023$4.54$4.62
+1.76%
$4.67$4.48778,021 shs$1.31 billion
11/23/2023$4.56$4.54
-0.33%
$4.86$4.461.20 million shs$1.28 billion
11/22/2023$4.87$4.56
-6.47%
$4.82$4.461.20 million shs$1.29 billion
11/21/2023$5.13$4.87
-5.07%
$5.03$4.223.32 million shs$1.38 billion

This page (NYSE:FINV) was last updated on 2/22/2024 by MarketBeat.com Staff