FinVolution Group (FINV) NYSE
5.15
-0.17(-3.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.15
-0.17(-3.20%)
Currency In USD
If you invested $1000 in FinVolution Group (FINV) since IPO date, it would be worth $537.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $769.81, while $1000 invested 1 year ago would be worth $611.64. This corresponds to total returns of -46.24%, -23.02%, -38.84%, respectively, with annualized returns of -6.99%, -5.1%, -38.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 5 | 5.11 | 5.11 | 5.15 | 5 | 1.36M |
| April 13, 2026 | 4.88 | 4.98 | 4.98 | 5 | 4.63 | 1.41M |
| April 10, 2026 | 4.99 | 4.95 | 4.95 | 5.05 | 4.93 | 723,920 |
| April 09, 2026 | 5.16 | 4.97 | 4.97 | 5.16 | 4.76 | 1.64M |
| April 08, 2026 | 5.17 | 5.17 | 5.17 | 5.23 | 5.05 | 914,006 |
| April 07, 2026 | 5.05 | 4.95 | 4.95 | 5.16 | 4.87 | 818,025 |
| April 06, 2026 | 4.98 | 5.11 | 5.11 | 5.18 | 4.97 | 704,044 |
| April 02, 2026 | 4.77 | 4.94 | 4.94 | 4.99 | 4.72 | 974,617 |
| April 01, 2026 | 4.81 | 4.89 | 4.89 | 4.92 | 4.78 | 845,971 |
| March 31, 2026 | 4.75 | 4.79 | 4.79 | 4.81 | 4.64 | 672,467 |
| March 30, 2026 | 4.61 | 4.71 | 4.71 | 4.73 | 4.53 | 1.13M |
| March 27, 2026 | 4.6 | 4.66 | 4.66 | 4.71 | 4.51 | 1.07M |
| March 26, 2026 | 4.7 | 4.62 | 4.62 | 4.71 | 4.59 | 1.2M |
| March 25, 2026 | 5.04 | 4.74 | 4.74 | 5.09 | 4.72 | 928,162 |
| March 24, 2026 | 5.07 | 4.86 | 4.86 | 5.16 | 4.86 | 1.92M |
| March 23, 2026 | 5.5 | 5.1 | 5.1 | 5.5 | 5.08 | 2.29M |
| March 20, 2026 | 5.48 | 5.48 | 5.48 | 5.62 | 5.38 | 8.67M |
| March 19, 2026 | 5.88 | 5.59 | 5.59 | 5.88 | 5.57 | 1.96M |
| March 18, 2026 | 6.06 | 5.88 | 5.88 | 6.39 | 5.88 | 2.23M |
| March 17, 2026 | 5.6 | 6.18 | 6.18 | 6.18 | 5.55 | 3.08M |
| March 16, 2026 | 5.38 | 5.49 | 5.49 | 5.54 | 5.36 | 2.25M |
| March 13, 2026 | 5.32 | 5.24 | 5.24 | 5.39 | 5.21 | 624,076 |
| March 12, 2026 | 5.29 | 5.23 | 5.23 | 5.4 | 5.21 | 596,737 |
| March 11, 2026 | 5.35 | 5.34 | 5.34 | 5.47 | 5.23 | 562,037 |
| March 10, 2026 | 5.36 | 5.35 | 5.35 | 5.45 | 5.29 | 820,182 |
| March 09, 2026 | 5.1 | 5.35 | 5.35 | 5.35 | 5.08 | 1.21M |