4.74
price up icon0.21%   +0.010
after-market  After Hours:  4.725  -0.015   -0.32%
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 April 19, 2024, is $4.74.
  • 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 288.52% to $4.74 now.
  • The 52-week high stock price for FINV is $6.05, representing a 27.64% increase from the current share price, occurred on August 08, 2023.
  • The 52-week low stock price for FINV is $3.63, indicating a -23.42% decrease from the current share price, occurred on April 25, 2023.
  • The closing price of FinVolution Group ADR (FINV) stock in the beginning of 2023 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
Apr 19, 2024 $4.77 $4.68 $0.088 518,376.0 +0.21%
Apr 18, 2024 $4.81 $4.70 $0.11 590,689.0 +1.07%
Apr 17, 2024 $4.76 $4.64 $0.125 790,116.0 -0.64%
Apr 16, 2024 $4.84 $4.64 $0.20 1,044,884.0 -2.48%
Apr 15, 2024 $4.96 $4.75 $0.21 917,154.0 -3.40%
Apr 12, 2024 $5.16 $5.00 $0.16 540,303.0 -3.66%
Apr 11, 2024 $5.35 $5.17 $0.1801 611,718.0 -1.33%
Apr 10, 2024 $5.41 $5.25 $0.16 651,444.0 -1.13%
Apr 09, 2024 $5.37 $5.18 $0.183 951,071.0 +0.85%
Apr 08, 2024 $5.33 $5.23 $0.095 705,121.0 +0.86%
Apr 05, 2024 $5.26 $5.17 $0.09 580,548.0 +1.16%
Apr 04, 2024 $5.29 $5.13 $0.165 1,012,161.0 +1.37%
Apr 03, 2024 $5.14 $5.00 $0.14 540,529.0 +0.39%
Apr 02, 2024 $5.14 $5.03 $0.11 574,704.0 -0.20%
Apr 01, 2024 $5.22 $5.04 $0.18 744,324.0 +0.99%
Mar 28, 2024 $5.11 $4.92 $0.19 1,222,972.0 +2.44%
Mar 27, 2024 $4.96 $4.90 $0.055 396,982.0 +0.00%
Mar 26, 2024 $4.95 $4.86 $0.095 639,493.0 -0.20%
Mar 25, 2024 $4.95 $4.84 $0.11 668,546.0 +0.61%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $5.41 $4.64 $0.77 11,291,518.0 -5.95%
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%

FinVolution Group ADR Stock (FINV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.22 $4.56 $0.66 22,660,950.0 +6.21%
Nov, 2022 $5.39 $4.23 $1.16 19,091,571.0 +7.60%
Oct, 2022 $5.01 $4.08 $0.93 10,855,757.0 +1.40%
Sep, 2022 $4.89 $4.12 $0.77 7,237,184.0 -13.01%
Aug, 2022 $5.01 $4.10 $0.91 10,077,057.0 +17.42%
Jul, 2022 $4.95 $4.15 $0.80 11,489,828.0 -11.79%
Jun, 2022 $4.87 $4.00 $0.87 11,714,343.0 +12.83%
May, 2022 $4.30 $3.40 $0.90 11,372,016.0 +11.97%
Apr, 2022 $4.29 $3.52 $0.775 9,362,157.0 -5.29%
Mar, 2022 $4.84 $2.68 $2.16 26,307,150.0 -2.46%
Feb, 2022 $4.62 $3.90 $0.72 13,214,121.0 +3.04%
Jan, 2022 $5.12 $3.50 $1.62 27,279,664.0 -19.88%
$7.11
price down icon 0.28%
$39.05
price up icon 0.88%
credit_services SYF
$41.57
price up icon 1.89%
credit_services IX
$101.44
price down icon 0.30%
credit_services DFS
$125.35
price up icon 0.87%
credit_services COF
$142.91
price up icon 0.90%
Cap:     |  Volume (24h):