Free Trial

FinVolution Group (FINV) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free FINV Stock Alerts
$4.76
-0.04 (-0.83%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

FinVolution Group Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
-1.96%
3 Month
Performance
-8.99%
6 Month
Performance
+6.97%
Year-To-Date
Performance
-2.86%
1 Year
Performance
+16.95%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

FINV Stock Chart for Wednesday, May, 29, 2024

FINV Chart by TradingView

FinVolution Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/03/2024$5.08$5.11
+0.49%		$5.14$5.00540,540 shs$1.44 billion
A once-in-a-century investment opportunity (Ad)

It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.

To get its name and ticker symbol for free - just click here.
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

Related Companies:
This page (NYSE:FINV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends