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 $294.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $501.78, while $1000 invested 1 year ago would be worth $468.44. This corresponds to total returns of -70.56%, -49.82%, -53.16%, respectively, with annualized returns of -12.69%, -12.88%, -53.16%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.92 | 2.82 | 2.82 | 2.92 | 2.82 | 372,747 |
| November 10, 2026 | 2.98 | 2.88 | 2.88 | 2.98 | 2.86 | 658,987 |
| November 09, 2026 | 2.95 | 2.98 | 2.98 | 3.01 | 2.91 | 431,134 |
| November 06, 2026 | 2.87 | 2.94 | 2.94 | 2.99 | 2.87 | 683,028 |
| November 05, 2026 | 3.05 | 2.9 | 2.9 | 3.06 | 2.84 | 660,256 |
| November 04, 2026 | 3 | 3.04 | 3.04 | 3.04 | 2.99 | 517,040 |
| November 03, 2026 | 2.97 | 2.9 | 2.9 | 2.97 | 2.87 | 547,361 |
| November 02, 2026 | 2.88 | 2.94 | 2.94 | 2.99 | 2.82 | 737,596 |
| October 30, 2026 | 2.85 | 2.83 | 2.83 | 2.94 | 2.8 | 775,372 |
| October 29, 2026 | 2.86 | 2.85 | 2.85 | 2.88 | 2.81 | 759,743 |
| October 28, 2026 | 2.92 | 2.83 | 2.83 | 2.92 | 2.8 | 913,674 |
| October 27, 2026 | 2.92 | 2.88 | 2.88 | 3 | 2.83 | 1.02M |
| October 26, 2026 | 2.9 | 2.88 | 2.88 | 2.94 | 2.85 | 550,005 |
| October 23, 2026 | 3.06 | 2.94 | 2.94 | 3.06 | 2.93 | 670,415 |
| October 22, 2026 | 2.99 | 3.06 | 3.06 | 3.09 | 2.96 | 1.01M |
| October 21, 2026 | 2.85 | 3 | 3 | 3.02 | 2.8 | 1.02M |
| October 20, 2026 | 3.1 | 2.9 | 2.9 | 3.1 | 2.8 | 2.3M |
| October 19, 2026 | 3.15 | 3.07 | 3.07 | 3.15 | 3.04 | 648,820 |
| October 16, 2026 | 3.12 | 3.13 | 3.13 | 3.16 | 3.09 | 771,130 |
| October 15, 2026 | 3.05 | 3.16 | 3.16 | 3.22 | 3.05 | 1.29M |
| October 14, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 2.98 | 563,729 |
| October 13, 2026 | 3.03 | 3.07 | 3.07 | 3.09 | 3.02 | 512,025 |
| October 12, 2026 | 3.02 | 3 | 3 | 3.03 | 2.93 | 755,282 |
| October 09, 2026 | 3.15 | 3.06 | 3.06 | 3.25 | 3.01 | 820,952 |
| October 08, 2026 | 2.98 | 3.14 | 3.14 | 3.14 | 2.98 | 1.38M |
| October 07, 2026 | 2.97 | 2.93 | 2.93 | 2.97 | 2.91 | 277,278 |
| October 06, 2026 | 2.95 | 3.01 | 3.01 | 3.03 | 2.92 | 423,716 |
| October 05, 2026 | 2.9 | 2.92 | 2.92 | 2.98 | 2.9 | 338,433 |
| October 02, 2026 | 3.02 | 2.9 | 2.9 | 3.02 | 2.89 | 476,749 |
| 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 |
AD
