FinVolution Group (FINV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FINV Historical Return
If you invested $1000 in FinVolution Group (FINV) since IPO date, it would be worth $315.24 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $666.67, while $1000 invested 1 year ago would be worth $395.81. This corresponds to total returns of -68.48%, -33.33%, -60.42%, respectively, with annualized returns of -12.16%, -7.79%, -60.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FINV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.06 | 3.02 | 3.02 | 3.06 | 2.98 | 494,680 |
| September 30, 2026 | 3.05 | 3.03 | 3.03 | 3.08 | 3.02 | 460,351 |
| September 29, 2026 | 3.07 | 3.04 | 3.04 | 3.09 | 3.01 | 420,901 |
| September 28, 2026 | 3.14 | 3.07 | 3.07 | 3.14 | 3.06 | 496,210 |
| September 25, 2026 | 3.15 | 3.11 | 3.11 | 3.17 | 3.1 | 376,352 |
| September 24, 2026 | 3.17 | 3.13 | 3.13 | 3.22 | 3.11 | 1.1M |
| September 23, 2026 | 3.2 | 3.19 | 3.19 | 3.26 | 3.19 | 311,876 |
| September 22, 2026 | 3.25 | 3.26 | 3.26 | 3.26 | 3.18 | 478,474 |
| September 21, 2026 | 3.23 | 3.25 | 3.25 | 3.3 | 3.21 | 573,764 |
| September 18, 2026 | 3.4 | 3.3 | 3.3 | 3.47 | 3.27 | 5.94M |
| September 17, 2026 | 3.34 | 3.38 | 3.38 | 3.42 | 3.34 | 941,938 |
| September 16, 2026 | 3.24 | 3.34 | 3.34 | 3.36 | 3.22 | 1.08M |
| September 15, 2026 | 3.36 | 3.27 | 3.27 | 3.39 | 3.25 | 1.01M |
| September 11, 2026 | 3.39 | 3.4 | 3.4 | 3.46 | 3.38 | 704,942 |
| September 10, 2026 | 3.35 | 3.4 | 3.4 | 3.47 | 3.32 | 1.23M |
| September 09, 2026 | 3.39 | 3.37 | 3.37 | 3.47 | 3.35 | 1.09M |
| September 08, 2026 | 3.35 | 3.4 | 3.4 | 3.47 | 3.32 | 883,793 |
| September 04, 2026 | 3.28 | 3.39 | 3.39 | 3.46 | 3.27 | 1.25M |
| September 03, 2026 | 3.4 | 3.3 | 3.3 | 3.42 | 3.23 | 1.82M |
| September 02, 2026 | 3.32 | 3.44 | 3.44 | 3.51 | 3.31 | 1.44M |
| September 01, 2026 | 3.58 | 3.32 | 3.32 | 3.58 | 3.22 | 2.33M |
| August 31, 2026 | 3.39 | 3.67 | 3.67 | 3.7 | 3.38 | 2.07M |
| August 28, 2026 | 3.88 | 3.4 | 3.4 | 3.91 | 3.36 | 3.57M |
| August 27, 2026 | 4.26 | 4.02 | 4.02 | 4.33 | 3.94 | 1.99M |
| August 26, 2026 | 4.26 | 4.21 | 4.21 | 4.35 | 4.19 | 1.91M |
| August 25, 2026 | 4.3 | 4.37 | 4.37 | 4.38 | 4.29 | 503,816 |
| August 24, 2026 | 4.39 | 4.34 | 4.34 | 4.44 | 4.31 | 437,872 |
| August 21, 2026 | 4.41 | 4.35 | 4.35 | 4.48 | 4.33 | 598,413 |
| August 20, 2026 | 4.41 | 4.4 | 4.4 | 4.43 | 4.34 | 526,301 |
| August 19, 2026 | 4.4 | 4.42 | 4.42 | 4.45 | 4.35 | 484,984 |
| August 18, 2026 | 4.33 | 4.38 | 4.38 | 4.43 | 4.3 | 582,460 |
| August 17, 2026 | 4.4 | 4.37 | 4.37 | 4.41 | 4.27 | 663,989 |
| August 14, 2026 | 4.51 | 4.38 | 4.38 | 4.52 | 4.37 | 793,980 |
| August 13, 2026 | 4.56 | 4.53 | 4.53 | 4.58 | 4.48 | 469,063 |
| August 12, 2026 | 4.43 | 4.54 | 4.54 | 4.54 | 4.43 | 610,483 |
| August 11, 2026 | 4.74 | 4.43 | 4.43 | 4.74 | 4.42 | 0 |
| August 10, 2026 | 4.86 | 4.72 | 4.72 | 4.87 | 4.66 | 696,973 |
| August 07, 2026 | 4.82 | 4.86 | 4.86 | 4.89 | 4.82 | 376,398 |
| August 06, 2026 | 4.85 | 4.82 | 4.82 | 4.86 | 4.76 | 223,344 |
| August 05, 2026 | 4.93 | 4.89 | 4.89 | 4.99 | 4.87 | 280,196 |
| August 04, 2026 | 4.95 | 4.92 | 4.92 | 4.98 | 4.88 | 208,766 |
| August 03, 2026 | 4.88 | 4.96 | 4.96 | 4.97 | 4.83 | 375,989 |
| July 31, 2026 | 4.91 | 4.85 | 4.85 | 4.94 | 4.83 | 176,170 |
| July 30, 2026 | 4.95 | 4.89 | 4.89 | 4.96 | 4.81 | 209,729 |
| July 29, 2026 | 4.95 | 4.97 | 4.97 | 5.09 | 4.92 | 514,567 |
| July 28, 2026 | 4.85 | 4.92 | 4.92 | 4.93 | 4.84 | 415,692 |
| July 27, 2026 | 4.83 | 4.86 | 4.86 | 4.87 | 4.77 | 337,297 |
| July 24, 2026 | 4.72 | 4.75 | 4.75 | 4.76 | 4.65 | 313,063 |
| July 23, 2026 | 4.81 | 4.72 | 4.72 | 4.84 | 4.71 | 319,064 |
| July 22, 2026 | 4.81 | 4.79 | 4.79 | 4.82 | 4.75 | 246,414 |
| July 21, 2026 | 4.82 | 4.79 | 4.79 | 4.87 | 4.75 | 205,946 |
| July 20, 2026 | 4.78 | 4.81 | 4.81 | 4.82 | 4.74 | 437,854 |
| July 17, 2026 | 4.69 | 4.76 | 4.76 | 4.8 | 4.65 | 439,734 |
| July 16, 2026 | 4.71 | 4.75 | 4.75 | 4.81 | 4.7 | 400,134 |
| July 15, 2026 | 4.63 | 4.71 | 4.71 | 4.75 | 4.56 | 655,649 |
| July 14, 2026 | 4.6 | 4.59 | 4.59 | 4.66 | 4.56 | 641,342 |
| July 13, 2026 | 4.54 | 4.57 | 4.57 | 4.62 | 4.54 | 415,175 |
| July 10, 2026 | 4.75 | 4.54 | 4.54 | 4.85 | 4.49 | 775,564 |
| July 09, 2026 | 4.72 | 4.75 | 4.75 | 4.78 | 4.68 | 539,242 |
| July 08, 2026 | 4.71 | 4.71 | 4.71 | 4.79 | 4.68 | 554,378 |
AD
