FinVolution Group (FINV) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
FINV Stock Price Trajectory (2017–2026)
As of March 1, 2026, FinVolution Group (FINV) trades at $5.62, representing a -31.8% return over the past year. The stock has delivered a -0.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $14.63 on November 10, 2017. From this peak, FINV has corrected -61.6%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers COF (-2.4% 1Y), SYF (+13.9% 1Y), and SYF-PB (+2.0% 1Y), FINV has underperformed the peer group average. Compare FINV vs COF →
Historical Price Data
Showing 30 of 2,086 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 5.72 | 5.72 | 5.62 | 5.62 | 5 | -1.40% |
| 2026-02-26 | 5.69 | 5.74 | 5.63 | 5.70 | 5 | -0.87% |
| 2026-02-25 | 5.73 | 5.76 | 5.62 | 5.75 | 5 | +1.95% |
| 2026-02-24 | 5.52 | 5.64 | 5.46 | 5.64 | 5 | +4.06% |
| 2026-02-23 | 5.67 | 5.72 | 5.41 | 5.42 | 5 | -5.24% |
| 2026-02-20 | 5.72 | 5.78 | 5.68 | 5.72 | 5 | 0.00% |
| 2026-02-19 | 5.84 | 5.89 | 5.67 | 5.72 | 783K | -1.21% |
| 2026-02-18 | 5.84 | 5.96 | 5.79 | 5.79 | 823K | +3.02% |
| 2026-02-17 | 5.42 | 5.67 | 5.42 | 5.62 | 56K | +1.44% |
| 2026-02-13 | 5.42 | 5.64 | 5.42 | 5.54 | 934K | +1.09% |
| 2026-02-12 | 5.57 | 5.68 | 5.42 | 5.48 | 1.31M | -1.44% |
| 2026-02-11 | 5.64 | 5.73 | 5.56 | 5.56 | 1.10M | -1.24% |
| 2026-02-10 | 5.61 | 5.76 | 5.59 | 5.63 | 1.03M | +1.44% |
| 2026-02-09 | 5.30 | 5.64 | 5.28 | 5.55 | 1.63M | +4.72% |
| 2026-02-06 | 5.18 | 5.39 | 5.14 | 5.30 | 1.12M | +3.31% |
| 2026-02-05 | 5.01 | 5.17 | 4.94 | 5.13 | 2.70M | +2.40% |
| 2026-02-04 | 4.97 | 5.09 | 4.95 | 5.01 | 1.13M | -0.20% |
| 2026-02-03 | 5.10 | 5.21 | 4.90 | 5.02 | 1.16M | -2.52% |
| 2026-02-02 | 5.09 | 5.22 | 5.05 | 5.15 | 864K | +0.39% |
| 2026-01-30 | 5.07 | 5.22 | 5.05 | 5.13 | 794K | -0.39% |
| 2026-01-29 | 5.20 | 5.30 | 5.07 | 5.15 | 968K | -0.96% |
| 2026-01-28 | 5.20 | 5.25 | 5.16 | 5.20 | 801K | +0.58% |
| 2026-01-27 | 5.19 | 5.30 | 5.17 | 5.17 | 719K | -0.39% |
| 2026-01-26 | 5.15 | 5.30 | 5.15 | 5.19 | 743K | +1.17% |
| 2026-01-24 | 5.19 | 5.21 | 5.13 | 5.13 | 654K | 0.00% |
| 2026-01-23 | 5.19 | 5.21 | 5.13 | 5.13 | 779K | -0.97% |
| 2026-01-22 | 5.06 | 5.25 | 5.06 | 5.18 | 914K | +2.37% |
| 2026-01-21 | 5.15 | 5.21 | 5.03 | 5.06 | 1.39M | -1.17% |
| 2026-01-20 | 5.05 | 5.26 | 5.04 | 5.12 | 935K | -0.58% |
| 2026-01-16 | 5.23 | 5.27 | 5.12 | 5.15 | 1.54M | -2.09% |
See FINV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FINV Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare FINV vs JPM
See how FINV stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has FINV stock performed recently?
FINV declined -31.8% over the past year, below its 5-year annualized CAGR of -0.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FINV's all-time high price?
FinVolution Group reached $14.63 on 2017-11-10. The 52-week high is $11.08. Current 1-year return of -31.8% places the stock further from historical peaks.
Where can I download FINV historical price data?
This page provides FINV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.