5.92
price down icon9.76%   -0.64
after-market After Hours: 6.06 0.14 +2.36%
loading

Finvolution Group Adr Stock (FINV) Price History

The historical daily chart and data for Finvolution Group Adr stock (FINV), show that the latest closing stock price as of October 28, 2025, is $5.92.
  • Finvolution Group Adr all-time high stock price is $14.63, occurred on November 10, 2017.
  • The lowest Finvolution Group Adr stock price recorded was $1.22 on March 18, 2020. Since then, Finvolution Group Adr's stock price has risen over 385.25% to $5.92 now.
  • The 52-week high stock price for FINV is $11.08, representing a 87.16% increase from the current share price, occurred on March 18, 2025.
  • The 52-week low stock price for FINV is $5.805, indicating a -1.94% decrease from the current share price, occurred on November 14, 2024.
  • The closing price of Finvolution Group Adr (FINV) stock in the beginning of 2024 was $5.03. The stock closed the year at $4.96, a loss of over -1.39% for the year.
The table below shows more information about FINV historical price data:
Date High Low High - Low Volume % Change
Oct 28, 2025 $6.50 $5.87 $0.63 5,180,099.0 -9.76%
Oct 27, 2025 $7.07 $6.54 $0.525 2,579,478.0 -5.75%
Oct 24, 2025 $7.02 $6.91 $0.108 1,747,757.0 +2.05%
Oct 23, 2025 $7.03 $6.82 $0.21 875,532.0 +0.74%
Oct 22, 2025 $7.01 $6.74 $0.27 1,096,837.0 +0.74%
Oct 21, 2025 $6.76 $6.41 $0.355 1,078,167.0 +3.23%
Oct 20, 2025 $6.51 $6.42 $0.09 842,005.0 +0.62%
Oct 17, 2025 $6.50 $6.32 $0.18 667,739.0 +0.78%
Oct 16, 2025 $6.59 $6.38 $0.215 1,122,954.0 -2.43%
Oct 15, 2025 $6.71 $6.55 $0.1549 815,774.0 -0.30%
Oct 14, 2025 $6.72 $6.55 $0.165 985,541.0 -1.79%
Oct 13, 2025 $7.03 $6.71 $0.315 828,262.0 +0.30%
Oct 10, 2025 $7.02 $6.64 $0.3799 1,722,794.0 -4.15%
Oct 09, 2025 $7.26 $6.95 $0.31 1,585,808.0 -2.37%
Oct 08, 2025 $7.35 $7.14 $0.205 949,294.0 +0.99%
Oct 07, 2025 $7.38 $7.04 $0.3401 1,609,566.0 -3.54%
Oct 06, 2025 $7.46 $7.10 $0.365 1,284,926.0 +1.80%
Oct 03, 2025 $7.65 $7.09 $0.563 1,672,649.0 -5.37%
Oct 02, 2025 $7.65 $7.53 $0.12 852,202.0 +1.73%
Oct 01, 2025 $7.56 $7.30 $0.26 948,065.0 +1.76%
Sep 30, 2025 $7.51 $7.31 $0.20 1,385,826.0 -2.12%

Finvolution Group Adr Stock (FINV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Finvolution Group Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FINV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Finvolution Group Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Finvolution Group Adr Stock (FINV) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $7.65 $5.87 $1.78 33,625,548.0 -19.67%
Sep, 2025 $8.29 $7.31 $0.98 31,664,725.0 -10.67%
Aug, 2025 $9.73 $8.16 $1.57 47,650,306.0 -3.96%
Jul, 2025 $10.90 $8.35 $2.55 37,942,657.0 -9.39%
Jun, 2025 $9.98 $8.27 $1.71 33,399,215.0 +13.40%
May, 2025 $9.10 $7.82 $1.28 17,950,404.0 +5.69%
Apr, 2025 $10.19 $6.92 $3.27 28,763,081.0 -17.86%
Mar, 2025 $11.08 $7.93 $3.15 23,915,171.0 +16.87%
Feb, 2025 $8.78 $7.11 $1.67 18,230,832.0 +7.85%
Jan, 2025 $7.97 $6.45 $1.52 15,223,058.0 +12.52%

Finvolution Group Adr Stock (FINV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.29 $6.65 $0.64 12,627,432.0 -2.58%
Nov, 2024 $7.07 $5.80 $1.27 11,874,356.0 +15.18%
Oct, 2024 $7.24 $5.71 $1.53 18,923,618.0 -1.94%
Sep, 2024 $6.45 $5.14 $1.31 14,004,996.0 +16.60%
Aug, 2024 $5.80 $4.97 $0.825 12,013,905.0 -5.02%
Jul, 2024 $5.67 $4.77 $0.895 13,149,361.0 +16.98%
Jun, 2024 $4.86 $4.63 $0.225 11,344,217.0 -0.21%
May, 2024 $5.25 $4.65 $0.60 14,683,500.0 +0.21%
Apr, 2024 $5.41 $4.64 $0.77 14,349,861.0 -5.36%
Mar, 2024 $5.46 $4.45 $1.01 19,866,623.0 -3.63%
Feb, 2024 $5.30 $4.61 $0.695 14,687,092.0 +8.73%
Jan, 2024 $4.93 $4.45 $0.48 15,727,911.0 -1.84%

Finvolution Group Adr Stock (FINV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.96 $4.35 $0.61 15,323,521.0 +10.61%
Nov, 2023 $5.19 $4.22 $0.97 19,814,450.0 -6.34%
Oct, 2023 $5.13 $4.44 $0.69 19,759,820.0 -5.02%
Sep, 2023 $5.21 $4.90 $0.3142 16,941,280.0 -0.80%
Aug, 2023 $6.05 $4.96 $1.09 23,600,010.0 -14.48%
Jul, 2023 $5.89 $4.55 $1.33 25,477,665.0 +27.61%
Jun, 2023 $4.69 $3.87 $0.82 15,158,688.0 +19.17%
May, 2023 $4.23 $3.78 $0.45 13,604,961.0 -3.02%
Apr, 2023 $4.34 $3.63 $0.71 15,356,001.0 -4.56%
Mar, 2023 $5.23 $3.55 $1.68 23,299,151.0 -17.75%
Feb, 2023 $5.92 $5.04 $0.878 16,358,766.0 -7.65%
Jan, 2023 $5.70 $5.02 $0.68 15,943,085.0 +10.69%
$149.26
price down icon 0.98%
credit_services OMF
$57.87
price down icon 0.62%
$40.83
price down icon 1.11%
credit_services SYF
$74.72
price down icon 0.32%
$31.66
price up icon 5.53%
$73.02
price up icon 3.94%
Cap:     |  Volume (24h):