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 $478.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $707.56, while $1000 invested 1 year ago would be worth $432.96. This corresponds to total returns of -52.14%, -29.24%, -56.7%, respectively, with annualized returns of -8.14%, -6.68%, -56.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 4.79 | 4.71 | 4.71 | 4.85 | 4.69 | 396,339 |
| July 06, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.83 | 584,150 |
| July 02, 2026 | 4.95 | 4.83 | 4.83 | 4.97 | 4.81 | 365,280 |
| July 01, 2026 | 4.79 | 4.94 | 4.94 | 5 | 4.79 | 657,797 |
| June 30, 2026 | 4.72 | 4.79 | 4.79 | 4.83 | 4.68 | 974,371 |
| June 29, 2026 | 4.8 | 4.73 | 4.73 | 4.89 | 4.7 | 467,072 |
| June 26, 2026 | 4.63 | 4.8 | 4.8 | 4.82 | 4.58 | 681,652 |
| June 25, 2026 | 4.85 | 4.71 | 4.71 | 4.85 | 4.7 | 814,318 |
| June 24, 2026 | 4.8 | 4.85 | 4.85 | 4.95 | 4.8 | 545,754 |
| June 23, 2026 | 4.62 | 4.82 | 4.82 | 4.87 | 4.6 | 669,060 |
| June 22, 2026 | 4.67 | 4.73 | 4.73 | 4.8 | 4.67 | 666,217 |
| June 18, 2026 | 4.8 | 4.67 | 4.67 | 4.8 | 4.63 | 2.11M |
| June 17, 2026 | 4.81 | 4.81 | 4.81 | 4.91 | 4.8 | 430,750 |
| June 16, 2026 | 5 | 4.83 | 4.83 | 5.03 | 4.8 | 389,668 |
| June 15, 2026 | 5 | 5 | 5 | 5.13 | 4.96 | 1.29M |
| June 12, 2026 | 5 | 5.03 | 5.03 | 5.07 | 4.96 | 504,134 |
| June 11, 2026 | 4.87 | 4.95 | 4.95 | 4.97 | 4.82 | 539,118 |
| June 10, 2026 | 4.89 | 4.89 | 4.89 | 5.01 | 4.85 | 381,995 |
| June 09, 2026 | 4.92 | 4.87 | 4.87 | 5.01 | 4.83 | 548,689 |
| June 08, 2026 | 4.92 | 4.85 | 4.85 | 4.95 | 4.84 | 563,270 |
| June 05, 2026 | 5.1 | 4.93 | 4.93 | 5.12 | 4.91 | 726,674 |
| June 04, 2026 | 5.1 | 5.11 | 5.11 | 5.18 | 5.06 | 402,868 |
| June 03, 2026 | 5.15 | 5.13 | 5.13 | 5.22 | 4.94 | 821,619 |
| June 02, 2026 | 5.38 | 5.16 | 5.16 | 5.39 | 5.14 | 994,287 |
| June 01, 2026 | 5.38 | 5.32 | 5.32 | 5.58 | 5.28 | 1.1M |
| May 29, 2026 | 5.12 | 5.25 | 5.25 | 5.34 | 5.07 | 1.48M |
| May 28, 2026 | 5.4 | 5.19 | 5.19 | 5.4 | 5.19 | 1.25M |
| May 27, 2026 | 4.92 | 5.5 | 5.5 | 5.87 | 4.92 | 2.65M |
| May 26, 2026 | 4.77 | 4.95 | 4.95 | 5.04 | 4.61 | 2.89M |
| May 22, 2026 | 4.69 | 4.49 | 4.49 | 4.7 | 4.35 | 2.42M |
| May 21, 2026 | 4.77 | 4.78 | 4.78 | 4.84 | 4.67 | 929,704 |
| May 20, 2026 | 4.87 | 4.77 | 4.77 | 4.95 | 4.76 | 935,153 |
| May 19, 2026 | 4.84 | 4.88 | 4.88 | 4.97 | 4.83 | 628,200 |
| May 18, 2026 | 4.74 | 4.82 | 4.82 | 4.82 | 4.68 | 957,648 |
| May 15, 2026 | 4.87 | 4.74 | 4.74 | 4.88 | 4.72 | 965,996 |
| May 14, 2026 | 5.12 | 4.94 | 4.94 | 5.12 | 4.92 | 907,635 |
| May 13, 2026 | 5.06 | 5.09 | 5.09 | 5.15 | 5.06 | 771,453 |
| May 12, 2026 | 5.16 | 5.12 | 5.12 | 5.18 | 5.05 | 832,428 |
| May 11, 2026 | 5.18 | 5.15 | 5.15 | 5.23 | 5.12 | 552,588 |
| May 08, 2026 | 5.13 | 5.17 | 5.17 | 5.22 | 5.1 | 867,601 |
| May 07, 2026 | 5.24 | 5.12 | 5.12 | 5.27 | 5.09 | 1.14M |
| May 06, 2026 | 5.12 | 5.22 | 5.22 | 5.24 | 5.05 | 627,354 |
| May 05, 2026 | 5.1 | 5.1 | 5.1 | 5.17 | 5.02 | 774,285 |
| May 04, 2026 | 5.08 | 5.06 | 5.06 | 5.17 | 5.01 | 984,904 |
| May 01, 2026 | 4.96 | 5.03 | 5.03 | 5.09 | 4.93 | 921,436 |
| April 30, 2026 | 4.88 | 4.96 | 4.96 | 5.02 | 4.85 | 771,490 |
| April 29, 2026 | 5.04 | 4.85 | 4.85 | 5.12 | 4.85 | 730,154 |
| April 28, 2026 | 5.02 | 5.01 | 5.01 | 5.09 | 4.93 | 941,393 |
| April 27, 2026 | 4.79 | 5.02 | 5.02 | 5.04 | 4.79 | 1.06M |
| April 24, 2026 | 4.76 | 4.81 | 4.81 | 4.82 | 4.69 | 1.12M |
| April 23, 2026 | 4.73 | 4.72 | 4.72 | 4.8 | 4.7 | 1.15M |
| April 22, 2026 | 4.71 | 4.74 | 4.74 | 4.8 | 4.71 | 922,281 |
| April 21, 2026 | 4.71 | 4.69 | 4.69 | 4.75 | 4.67 | 1.08M |
| April 20, 2026 | 4.74 | 4.7 | 4.7 | 4.81 | 4.67 | 1.41M |
| April 17, 2026 | 4.85 | 4.8 | 4.8 | 4.92 | 4.77 | 1.27M |
| April 16, 2026 | 4.94 | 4.81 | 4.81 | 4.94 | 4.76 | 1.22M |
| April 15, 2026 | 5.11 | 5.13 | 5.13 | 5.2 | 5.05 | 855,552 |
AD
