Free Trial

FinVolution Group (FINV) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free FINV Stock Alerts
$5.06
-0.11 (-2.13%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

FinVolution Group Stock Price Performance

5 Day
Performance
-1.08%
1 Month
Performance
+8.01%
3 Month
Performance
+0.30%
6 Month
Performance
+0.10%
Year-To-Date
Performance
+3.16%
1 Year
Performance
+27.65%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

FINV Stock Chart for Friday, May, 17, 2024

FINV Chart by TradingView

FinVolution Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
02/27/2024$5.14$5.24
+2.04%		$5.27$5.09497,714 shs$1.48 billion
02/26/2024$5.23$5.14
-1.82%		$5.25$5.08383,799 shs$1.45 billion
02/23/2024$5.16$5.22
+1.16%		$5.27$5.19637,456 shs$1.48 billion
02/22/2024$5.09$5.16
+1.47%		$5.23$5.05722,804 shs$1.46 billion
02/21/2024$5.00$5.09
+1.70%		$5.19$5.05627,477 shs$1.44 billion
02/20/2024$5.04$5.00
-0.79%		$5.05$4.96561,479 shs$1.41 billion
02/19/2024$5.04$5.04$5.14$4.97795,400 shs$1.42 billion
02/16/2024$5.02$5.04
+0.40%		$5.14$4.97795,468 shs$1.42 billion

Related Companies:
This page (NYSE:FINV) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity