FinVolution Group Stock Price History
NYSE: FINVFinanceFinance: Consumer ServicesUSD
3.06-0.08 (-2.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FINV price history at a glance
The price history for FinVolution Group (FINV) on this page begins on November 6, 2017, when the stock closed at $13.08; it most recently closed at $3.06 on October 5, 2026. The highest price in this record is $14.63, reached on November 6, 2017; the latest close is 79.1% below that peak. Across the 8 complete calendar years in the table, FINV finished higher in 3 and lower in 5. Its best year was 2021 (+84.6%) and its worst was 2018 (-47.8%).
Over roughly 9 years the share price changed -76.6%, a -15.0% compound annual price return (excluding dividends). In the last 12 months alone, FINV has lost 56.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $14.63
- Date of high
- Nov 6, 2017
- Low since 2017
- $1.22
- Date of low
- Mar 16, 2020
- 52-week high
- $7.07
- 52-week low
- $2.89
- IPO year
- 2017
- Last close
- $3.06
FINV returns
1 week
+5.52%
1 month
-9.20%
3 months
-32.60%
6 months
-38.18%
Year to date
-41.49%
1 year
-56.22%
3 years
-39.41%
5 years
-46.32%
FINV price return, excluding dividends.
FINV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.06 | -41.38% |
| 2025 | 5.22 | -24.46% |
| 2024 | 6.91 | +41.02% |
| 2023 | 4.90 | -1.21% |
| 2022 | 4.96 | +0.61% |
| 2021 | 4.93 | +84.64% |
| 2020 | 2.67 | -5.32% |
| 2019 | 2.82 | -23.99% |
| 2018 | 3.71 | -47.82% |
| 2017* | 7.11 | -45.64% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
FINV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.15 | 3.25 | 3.01 | 3.06 | -2.55% | |
| 2.98 | 3.14 | 2.98 | 3.14 | +7.17% | |
| 2.97 | 2.97 | 2.91 | 2.93 | -2.66% | |
| 2.95 | 3.03 | 2.92 | 3.01 | +3.08% | |
| 2.90 | 2.98 | 2.90 | 2.92 | +0.69% | |
| 3.02 | 3.02 | 2.89 | 2.90 | -3.97% | |
| 3.06 | 3.06 | 2.98 | 3.02 | -0.33% | |
| 3.05 | 3.08 | 3.02 | 3.03 | -0.33% | |
| 3.07 | 3.09 | 3.01 | 3.04 | -0.98% | |
| 3.14 | 3.14 | 3.06 | 3.07 | -1.29% | |
| 3.15 | 3.17 | 3.10 | 3.11 | -0.64% | |
| 3.17 | 3.22 | 3.11 | 3.13 | -1.88% | |
| 3.20 | 3.26 | 3.19 | 3.19 | -2.15% | |
| 3.25 | 3.26 | 3.18 | 3.26 | +0.31% | |
| 3.31 | 3.32 | 3.21 | 3.25 | -1.52% | |
| 3.40 | 3.47 | 3.27 | 3.30 | -2.37% | |
| 3.34 | 3.42 | 3.34 | 3.38 | +1.20% | |
| 3.24 | 3.36 | 3.22 | 3.34 | +2.14% | |
| 3.36 | 3.39 | 3.25 | 3.27 | -3.54% | |
| 3.41 | 3.49 | 3.38 | 3.39 | -0.29% | |
| 3.39 | 3.46 | 3.38 | 3.40 | 0.00% | |
| 3.35 | 3.47 | 3.32 | 3.40 | +0.89% | |
| 3.39 | 3.47 | 3.35 | 3.37 | -0.88% | |
| 3.35 | 3.47 | 3.32 | 3.40 | +0.29% | |
| 3.28 | 3.46 | 3.27 | 3.39 | +2.73% | |
| 3.40 | 3.42 | 3.23 | 3.30 | -4.07% | |
| 3.32 | 3.51 | 3.31 | 3.44 | +3.61% | |
| 3.58 | 3.58 | 3.22 | 3.32 | -9.54% | |
| 3.39 | 3.70 | 3.38 | 3.67 | +7.94% | |
| 3.88 | 3.91 | 3.36 | 3.40 | -15.42% | |
| 4.26 | 4.33 | 3.94 | 4.02 | -4.51% | |
| 4.26 | 4.35 | 4.19 | 4.21 | -3.66% | |
| 4.30 | 4.38 | 4.29 | 4.37 | +0.69% | |
| 4.39 | 4.44 | 4.31 | 4.34 | -0.23% | |
| 4.41 | 4.48 | 4.33 | 4.35 | -1.14% | |
| 4.41 | 4.43 | 4.34 | 4.40 | -0.45% | |
| 4.40 | 4.45 | 4.35 | 4.42 | +0.91% | |
| 4.33 | 4.43 | 4.30 | 4.38 | +0.23% | |
| 4.40 | 4.41 | 4.27 | 4.37 | -0.23% | |
| 4.51 | 4.52 | 4.37 | 4.38 | -3.31% | |
| 4.56 | 4.58 | 4.48 | 4.53 | -0.22% | |
| 4.43 | 4.54 | 4.43 | 4.54 | +2.48% | |
| 4.74 | 4.74 | 4.42 | 4.43 | -6.14% | |
| 4.86 | 4.87 | 4.66 | 4.72 | -2.88% | |
| 4.82 | 4.90 | 4.82 | 4.86 | +0.83% | |
| 4.85 | 4.86 | 4.76 | 4.82 | -1.43% | |
| 4.93 | 4.99 | 4.87 | 4.89 | -0.61% | |
| 4.95 | 4.98 | 4.88 | 4.92 | -0.81% | |
| 4.88 | 4.97 | 4.83 | 4.96 | +2.27% | |
| 4.91 | 4.94 | 4.83 | 4.85 | -0.82% | |
| 4.95 | 4.96 | 4.81 | 4.89 | -1.61% | |
| 4.95 | 5.09 | 4.92 | 4.97 | +1.02% | |
| 4.85 | 4.94 | 4.84 | 4.92 | +1.23% | |
| 4.83 | 4.87 | 4.77 | 4.86 | +2.32% | |
| 4.72 | 4.77 | 4.65 | 4.75 | +0.64% | |
| 4.81 | 4.84 | 4.71 | 4.72 | -1.46% | |
| 4.81 | 4.82 | 4.75 | 4.79 | 0.00% | |
| 4.82 | 4.87 | 4.75 | 4.79 | -0.42% | |
| 4.78 | 4.82 | 4.74 | 4.81 | +1.05% | |
| 4.69 | 4.80 | 4.65 | 4.76 | +0.21% | |
| 4.71 | 4.81 | 4.70 | 4.75 | +0.85% | |
| 4.63 | 4.75 | 4.56 | 4.71 | +2.61% | |
| 4.60 | 4.66 | 4.56 | 4.59 | +0.44% | |
| 4.54 | 4.62 | 4.54 | 4.57 | +0.66% | |
| 4.75 | 4.85 | 4.49 | 4.54 | -4.42% | |
| 4.72 | 4.78 | 4.69 | 4.75 | +0.85% | |
| 4.71 | 4.79 | 4.68 | 4.71 | 0.00% | |
| 4.79 | 4.85 | 4.69 | 4.71 | -3.09% | |
| 4.85 | 4.93 | 4.83 | 4.86 | +0.62% | |
| 4.95 | 4.97 | 4.81 | 4.83 | -2.23% | |
| 4.79 | 5.00 | 4.79 | 4.94 | +3.13% | |
| 4.72 | 4.83 | 4.68 | 4.79 | +1.27% | |
| 4.80 | 4.89 | 4.70 | 4.73 | -1.46% | |
| 4.63 | 4.82 | 4.58 | 4.80 | +1.91% | |
| 4.85 | 4.85 | 4.70 | 4.71 | -2.89% | |
| 4.80 | 4.95 | 4.80 | 4.85 | +0.62% | |
| 4.62 | 4.87 | 4.60 | 4.82 | +1.90% | |
| 4.67 | 4.80 | 4.67 | 4.73 | +1.28% | |
| 4.80 | 4.80 | 4.63 | 4.67 | -2.91% | |
| 4.81 | 4.91 | 4.80 | 4.81 | -0.41% | |
| 5.00 | 5.03 | 4.80 | 4.83 | -3.40% | |
| 5.00 | 5.13 | 4.96 | 5.00 | -0.60% | |
| 5.00 | 5.07 | 4.96 | 5.03 | +1.62% | |
| 4.87 | 4.98 | 4.82 | 4.95 | +1.23% | |
| 4.89 | 5.02 | 4.85 | 4.89 | +0.41% | |
| 4.92 | 5.01 | 4.83 | 4.87 | +0.41% | |
| 4.92 | 4.95 | 4.84 | 4.85 | -1.62% | |
| 5.10 | 5.12 | 4.91 | 4.93 | -3.52% | |
| 5.10 | 5.18 | 5.06 | 5.11 | -0.39% | |
| 5.15 | 5.22 | 4.94 | 5.13 | -0.58% | |
| 5.38 | 5.39 | 5.14 | 5.16 | -3.01% | |
| 5.38 | 5.58 | 5.28 | 5.32 | +1.33% | |
| 5.12 | 5.34 | 5.07 | 5.25 | +1.16% | |
| 5.40 | 5.40 | 5.19 | 5.19 | -5.64% | |
| 4.92 | 5.87 | 4.92 | 5.50 | +11.11% | |
| 4.76 | 5.04 | 4.61 | 4.95 | +10.24% | |
| 4.69 | 4.70 | 4.35 | 4.49 | -6.07% | |
| 4.77 | 4.84 | 4.67 | 4.78 | +0.21% | |
| 4.87 | 4.95 | 4.76 | 4.77 | -2.25% | |
| 4.84 | 4.97 | 4.83 | 4.88 | +1.24% | |
| 4.74 | 4.82 | 4.68 | 4.82 | +1.69% | |
| 4.87 | 4.88 | 4.72 | 4.74 | -4.05% | |
| 5.12 | 5.12 | 4.92 | 4.94 | -2.95% | |
| 5.06 | 5.15 | 5.05 | 5.09 | -0.59% | |
| 5.15 | 5.18 | 5.05 | 5.12 | -0.58% | |
| 5.18 | 5.23 | 5.12 | 5.15 | -0.39% | |
| 5.13 | 5.22 | 5.10 | 5.17 | +1.17% | |
| 5.24 | 5.27 | 5.09 | 5.11 | -2.11% | |
| 5.12 | 5.24 | 5.05 | 5.22 | +2.35% | |
| 5.10 | 5.17 | 5.02 | 5.10 | +0.79% | |
| 5.08 | 5.17 | 5.02 | 5.06 | +0.60% | |
| 4.96 | 5.09 | 4.94 | 5.03 | +1.41% | |
| 4.88 | 5.02 | 4.85 | 4.96 | +2.27% | |
| 5.04 | 5.12 | 4.85 | 4.85 | -3.19% | |
| 5.02 | 5.09 | 4.94 | 5.01 | -0.20% | |
| 4.79 | 5.04 | 4.79 | 5.02 | +4.37% | |
| 4.76 | 4.82 | 4.69 | 4.81 | +1.91% | |
| 4.73 | 4.80 | 4.70 | 4.72 | -0.42% | |
| 4.71 | 4.80 | 4.71 | 4.74 | +1.07% | |
| 4.71 | 4.75 | 4.67 | 4.69 | -0.21% | |
| 4.74 | 4.81 | 4.67 | 4.70 | -2.08% | |
| 4.85 | 4.92 | 4.77 | 4.80 | -0.21% | |
| 4.94 | 4.94 | 4.76 | 4.81 | -6.24% | |
| 5.11 | 5.20 | 5.05 | 5.13 | +0.39% | |
| 5.00 | 5.15 | 5.00 | 5.11 | +2.61% | |
| 4.88 | 5.00 | 4.63 | 4.98 | +0.61% | |
| 4.99 | 5.05 | 4.94 | 4.95 | -0.40% | |
| 5.16 | 5.16 | 4.76 | 4.97 | -3.87% | |
| 5.17 | 5.23 | 5.05 | 5.17 | +4.44% | |
| 5.05 | 5.16 | 4.87 | 4.95 | -3.13% | |
| 4.98 | 5.18 | 4.97 | 5.11 | +3.44% | |
| 4.77 | 4.99 | 4.72 | 4.94 | +1.02% | |
| 4.81 | 4.92 | 4.78 | 4.89 | +2.09% | |
| 4.75 | 4.81 | 4.64 | 4.79 | +1.70% | |
| 4.61 | 4.73 | 4.53 | 4.71 | +1.07% | |
| 4.60 | 4.71 | 4.51 | 4.66 | +0.87% | |
| 4.70 | 4.71 | 4.59 | 4.62 | -2.53% | |
| 5.04 | 5.09 | 4.72 | 4.74 | -2.47% | |
| 5.07 | 5.16 | 4.86 | 4.86 | -4.71% | |
| 5.50 | 5.50 | 5.08 | 5.10 | -6.93% | |
| 5.48 | 5.62 | 5.38 | 5.48 | -1.97% | |
| 5.88 | 5.88 | 5.57 | 5.59 | -4.93% | |
| 6.06 | 6.39 | 5.88 | 5.88 | -4.85% | |
| 5.60 | 6.18 | 5.55 | 6.18 | +12.57% | |
| 5.38 | 5.54 | 5.36 | 5.49 | +4.77% | |
| 5.32 | 5.39 | 5.21 | 5.24 | +0.19% | |
| 5.29 | 5.40 | 5.21 | 5.23 | -2.06% | |
| 5.35 | 5.47 | 5.23 | 5.34 | -0.19% | |
| 5.36 | 5.45 | 5.29 | 5.35 | 0.00% | |
| 5.10 | 5.35 | 5.08 | 5.35 | +3.48% | |
| 5.16 | 5.25 | 5.16 | 5.17 | -1.15% | |
| 5.38 | 5.41 | 5.17 | 5.23 | -3.33% | |
| 5.36 | 5.50 | 5.34 | 5.41 | +2.27% | |
| 5.54 | 5.60 | 5.21 | 5.29 | -7.68% | |
| 5.55 | 5.75 | 5.52 | 5.73 | +1.96% | |
| 5.66 | 5.73 | 5.62 | 5.62 | -1.40% | |
| 5.69 | 5.74 | 5.63 | 5.70 | -0.87% | |
| 5.73 | 5.77 | 5.62 | 5.75 | +1.95% | |
| 5.52 | 5.64 | 5.46 | 5.64 | +4.06% | |
| 5.62 | 5.73 | 5.41 | 5.42 | -5.24% | |
| 5.70 | 5.78 | 5.68 | 5.72 | 0.00% | |
| 5.84 | 5.89 | 5.67 | 5.72 | -1.21% | |
| 5.84 | 5.96 | 5.79 | 5.79 | 0.00% | |
| 5.56 | 5.86 | 5.56 | 5.79 | +4.51% | |
| 5.42 | 5.65 | 5.42 | 5.54 | +1.09% | |
| 5.57 | 5.68 | 5.42 | 5.48 | -1.44% | |
| 5.64 | 5.73 | 5.56 | 5.56 | -1.24% | |
| 5.61 | 5.76 | 5.60 | 5.63 | +1.44% | |
| 5.30 | 5.64 | 5.28 | 5.55 | +4.72% | |
| 5.18 | 5.40 | 5.14 | 5.30 | +3.31% | |
| 5.01 | 5.17 | 4.94 | 5.13 | +2.40% | |
| 4.97 | 5.09 | 4.95 | 5.01 | -0.20% | |
| 5.10 | 5.21 | 4.90 | 5.02 | -2.52% | |
| 5.09 | 5.22 | 5.05 | 5.15 | +0.39% | |
| 5.07 | 5.23 | 5.06 | 5.13 | -0.39% | |
| 5.20 | 5.30 | 5.07 | 5.15 | -0.96% | |
| 5.20 | 5.25 | 5.16 | 5.20 | +0.58% | |
| 5.19 | 5.30 | 5.17 | 5.17 | -0.39% | |
| 5.15 | 5.30 | 5.15 | 5.19 | +1.17% | |
| 5.19 | 5.22 | 5.13 | 5.13 | -0.97% | |
| 5.06 | 5.25 | 5.06 | 5.18 | +2.37% | |
| 5.15 | 5.22 | 5.03 | 5.06 | -1.17% | |
| 5.05 | 5.26 | 5.04 | 5.12 | -0.58% | |
| 5.23 | 5.27 | 5.12 | 5.15 | -2.09% | |
| 5.18 | 5.29 | 5.15 | 5.26 | +1.35% | |
| 5.24 | 5.28 | 5.17 | 5.19 | -0.57% | |
| 5.11 | 5.24 | 5.07 | 5.22 | +1.56% | |
| 5.06 | 5.23 | 5.06 | 5.14 | +2.59% | |
| 5.16 | 5.25 | 4.95 | 5.01 | -3.09% | |
| 5.16 | 5.26 | 5.10 | 5.17 | 0.00% | |
| 5.25 | 5.30 | 5.16 | 5.17 | -2.45% | |
| 5.41 | 5.49 | 5.27 | 5.30 | -1.67% | |
| 5.22 | 5.42 | 5.17 | 5.39 | +3.26% | |
| 5.38 | 5.55 | 5.17 | 5.22 | -0.19% | |
| 5.23 | 5.31 | 5.20 | 5.23 | -0.57% | |
| 5.23 | 5.40 | 5.23 | 5.26 | +0.96% | |
| 5.34 | 5.38 | 5.16 | 5.21 | -3.87% | |
| 5.44 | 5.50 | 5.35 | 5.42 | -0.18% | |
| 5.26 | 5.51 | 5.26 | 5.43 | +1.88% | |
| 5.18 | 5.39 | 5.18 | 5.33 | +2.70% | |
| 5.13 | 5.37 | 5.13 | 5.19 | +0.19% | |
| 5.25 | 5.31 | 5.17 | 5.18 | -0.77% | |
| 5.14 | 5.27 | 5.14 | 5.22 | +1.56% | |
| 5.18 | 5.30 | 5.10 | 5.14 | +0.59% | |
| 5.11 | 5.20 | 5.05 | 5.11 | -1.16% | |
| 5.29 | 5.33 | 5.15 | 5.17 | -1.71% | |
| 5.24 | 5.40 | 5.24 | 5.26 | +0.77% | |
| 5.20 | 5.29 | 5.16 | 5.22 | +0.38% | |
| 5.16 | 5.31 | 5.14 | 5.20 | +0.78% | |
| 5.25 | 5.29 | 5.12 | 5.16 | -3.55% | |
| 5.20 | 5.55 | 5.18 | 5.35 | +2.69% | |
| 5.00 | 5.25 | 5.00 | 5.21 | +3.99% | |
| 4.97 | 5.10 | 4.96 | 5.01 | +1.01% | |
| 4.94 | 5.06 | 4.91 | 4.96 | +0.61% | |
| 5.09 | 5.13 | 4.90 | 4.93 | -4.09% | |
| 4.96 | 5.22 | 4.95 | 5.14 | +3.01% | |
| 5.07 | 5.09 | 4.94 | 4.99 | -0.99% | |
| 5.17 | 5.29 | 4.98 | 5.04 | -3.82% | |
| 5.05 | 5.27 | 5.03 | 5.24 | +5.86% | |
| 4.85 | 5.06 | 4.83 | 4.95 | +4.43% | |
| 4.80 | 4.89 | 4.70 | 4.74 | -0.63% | |
| 5.02 | 5.39 | 4.75 | 4.77 | -13.90% | |
| 5.79 | 5.80 | 5.46 | 5.54 | -7.20% | |
| 5.80 | 6.03 | 5.80 | 5.97 | +1.19% | |
| 6.00 | 6.00 | 5.83 | 5.90 | -1.34% | |
| 5.98 | 6.08 | 5.94 | 5.98 | -0.66% | |
| 6.02 | 6.16 | 5.99 | 6.02 | 0.00% | |
| 6.08 | 6.20 | 5.95 | 6.02 | -1.79% | |
| 6.15 | 6.25 | 6.07 | 6.13 | -0.33% | |
| 6.23 | 6.34 | 6.07 | 6.15 | +2.16% | |
| 5.92 | 6.04 | 5.90 | 6.02 | 0.00% | |
| 5.91 | 6.09 | 5.90 | 6.02 | +2.03% | |
| 6.00 | 6.09 | 5.90 | 5.90 | -1.34% | |
| 5.95 | 6.09 | 5.94 | 5.98 | -3.08% | |
| 6.30 | 6.38 | 6.01 | 6.17 | +0.98% | |
| 5.87 | 6.37 | 5.84 | 6.11 | +9.50% | |
| 5.59 | 5.71 | 5.48 | 5.58 | -0.89% | |
| 6.00 | 6.02 | 5.60 | 5.63 | -4.90% | |
| 6.50 | 6.50 | 5.87 | 5.92 | -9.76% | |
| 7.04 | 7.07 | 6.54 | 6.56 | -5.75% | |
| 6.92 | 7.02 | 6.91 | 6.96 | +2.05% | |
| 6.89 | 7.03 | 6.82 | 6.82 | +0.74% | |
| 6.75 | 7.01 | 6.74 | 6.77 | +0.74% | |
| 6.42 | 6.77 | 6.41 | 6.72 | +3.23% | |
| 6.47 | 6.52 | 6.43 | 6.51 | +0.62% | |
| 6.39 | 6.50 | 6.32 | 6.47 | +0.78% | |
| 6.55 | 6.59 | 6.38 | 6.42 | -2.43% | |
| 6.62 | 6.71 | 6.55 | 6.58 | -0.30% | |
| 6.70 | 6.72 | 6.56 | 6.60 | -1.79% | |
| 6.95 | 7.03 | 6.72 | 6.72 | +0.30% | |
| 7.01 | 7.02 | 6.64 | 6.70 | -4.15% | |
| 7.26 | 7.26 | 6.95 | 6.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FINV chart for longer ranges.