FinVolution Group
FINVNYSEFinancial Services● Active
$4.89
$-0.04(-0.81%)
Market Cap$1.2B
P/E Ratio—
52W High$10.9
52W Low$4.35
FinVolution Group（FINV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
finv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11.08
Mar 18, 2025
-55.5% from here
5-Year Low5Y
$2.68
Mar 14, 2022
+84.0% from low
IPO Priceadj.
$13.00
Nov 9, 2017
-62.1% since IPO
1 Year Ago
$8.73
Jun 9, 2025
-43.5% in 1Y
5 Years Ago
$8.34
Jun 8, 2021
-40.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FINV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.10 | $5.12 | $4.91 | $4.93 | $4.93 | 730K | -3.33% |
| Jun 4, 2026 | $5.10 | $5.18 | $5.06 | $5.11 | $5.11 | 403K | +0.20% |
| Jun 3, 2026 | $5.15 | $5.22 | $4.94 | $5.13 | $5.13 | 825K | -0.39% |
| Jun 2, 2026 | $5.38 | $5.39 | $5.14 | $5.16 | $5.16 | 1.1M | -4.09% |
| Jun 1, 2026 | $5.38 | $5.58 | $5.28 | $5.32 | $5.32 | 1.1M | -1.12% |
| May 29, 2026 | $5.12 | $5.34 | $5.07 | $5.25 | $5.25 | 1.5M | +2.54% |
| May 28, 2026 | $5.40 | $5.40 | $5.19 | $5.19 | $5.19 | 1.3M | -3.89% |
| May 27, 2026 | $4.92 | $5.87 | $4.92 | $5.50 | $5.50 | 2.7M | +11.79% |
| May 26, 2026 | $4.76 | $5.04 | $4.61 | $4.95 | $4.95 | 3.0M | +3.99% |
| May 22, 2026 | $4.69 | $4.70 | $4.35 | $4.49 | $4.49 | 2.4M | -4.26% |
| May 21, 2026 | $4.77 | $4.84 | $4.67 | $4.78 | $4.78 | 931K | +0.21% |
| May 20, 2026 | $4.87 | $4.95 | $4.76 | $4.77 | $4.77 | 938K | -2.05% |
| May 19, 2026 | $4.84 | $4.97 | $4.83 | $4.88 | $4.88 | 628K | +0.83% |
| May 18, 2026 | $4.74 | $4.82 | $4.68 | $4.82 | $4.82 | 1.1M | +1.69% |
| May 15, 2026 | $4.87 | $4.88 | $4.72 | $4.74 | $4.74 | 966K | -2.67% |
| May 14, 2026 | $5.12 | $5.12 | $4.92 | $4.94 | $4.94 | 990K | -3.52% |
| May 13, 2026 | $5.06 | $5.15 | $5.05 | $5.09 | $5.09 | 830K | +0.59% |
| May 12, 2026 | $5.15 | $5.18 | $5.05 | $5.12 | $5.12 | 860K | -0.58% |
| May 11, 2026 | $5.18 | $5.23 | $5.12 | $5.15 | $5.15 | 567K | -0.58% |
| May 8, 2026 | $5.13 | $5.22 | $5.10 | $5.17 | $5.17 | 893K | +0.78% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FINV
Jan 1 → Dec 31 · 6 years2026-8.4%$5.38 → $4.93
-8.4%
2025-22.5%$6.75 → $5.23
-22.5%
2024+39.1%$4.88 → $6.79
+39.1%
2023-3.7%$5.09 → $4.90
-3.7%
2022-1.0%$5.01 → $4.96
-1.0%
2021-40.5%$8.29 → $4.93
-40.5%
Best Year2024 · +39.1%
Worst Year2021 · -40.5%
Positive Years1 / 6
Avg Annual Return-6.2%
6Y Total Return-40.5%
6Y CAGR~-8.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in FINV?
If you invested $1,000 in FINV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$379
Total Return-62.1%
CAGR~-10.2% / yr
Profit$-621
Based on Nov 9, 2017 · $13.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FinVolution Group（FINV）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FINV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FINV 历史股价FMP 日线复权 OHLCV