Free Trial

FinVolution Group (FINV) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free FINV Stock Alerts
$4.82
+0.06 (+1.26%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

FinVolution Group Stock Price Performance

5 Day
Performance
+2.01%
1 Month
Performance
-1.63%
3 Month
Performance
+0.84%
6 Month
Performance
+1.26%
Year-To-Date
Performance
-1.63%
1 Year
Performance
+30.27%
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 Wednesday, April, 24, 2024

FINV Chart by TradingView

FinVolution Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/28/2024$5.24$5.23
-0.19%		$5.23$5.10265,008 shs$1.48 billion
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
02/27/2024$5.14$5.24
+2.04%		$5.27$5.09497,714 shs$1.48 billion
02/26/2024$5.23$5.14
-1.82%		$5.25$5.08383,799 shs$1.45 billion
02/23/2024$5.16$5.22
+1.16%		$5.27$5.19637,456 shs$1.48 billion
02/22/2024$5.09$5.16
+1.47%		$5.23$5.05722,804 shs$1.46 billion
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

Related Companies:
This page (NYSE:FINV) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press