FinVolution Group (FINV) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -27.9%
- 3M
- -35.5%
- YTD
- -40.0%
- 1Y
- -59.3%
- 3Y
- -14.5%
- 5Y
- -11.7%
Loading 10-year price history...
FINV Historical Performance
FINV Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -45.3%
- 2018 annual price return
- -49.9%
- 2019 annual price return
- -28.2%
- 2020 annual price return
- -4.6%
- 2021 annual price return
- +88.9%
- 2022 annual price return
- -1.4%
- 2023 annual price return
- -2.8%
- 2024 annual price return
- +40.9%
- 2025 annual price return
- -22.9%
- 2026 annual price return
- -7.1%
FINV Stock Price Trajectory (2017–2026)
As of September 25, 2026, FinVolution Group (FINV) trades at $3.13, representing a -59.3% return over the past year. The stock has delivered a -24.9% total return over five years (-11.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $14.63 on November 10, 2017. From this peak, FINV has corrected -78.6%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-76.0% 1Y), LX (-86.7% 1Y), and CNF (-41.0% 1Y), FINV has underperformed the peer group average. Compare FINV vs QFIN →
FINV Historical Price Data · from 2017
Rows 1–50 of 2,229| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 3.17 | 3.18 | 3.11 | 3.13 | 1.10M | -1.88% |
| 2026-09-23 | 3.20 | 3.25 | 3.19 | 3.19 | 311K | -2.15% |
| 2026-09-22 | 3.25 | 3.26 | 3.18 | 3.26 | 478K | +0.31% |
| 2026-09-21 | 3.23 | 3.29 | 3.21 | 3.25 | 574K | -1.52% |
| 2026-09-18 | 3.42 | 3.46 | 3.27 | 3.30 | 5.94M | -2.37% |
| 2026-09-17 | 3.34 | 3.42 | 3.33 | 3.38 | 942K | +1.20% |
| 2026-09-16 | 3.24 | 3.35 | 3.21 | 3.34 | 1.08M | +2.14% |
| 2026-09-15 | 3.36 | 3.39 | 3.25 | 3.27 | 1.00M | -3.54% |
| 2026-09-14 | 3.40 | 3.49 | 3.38 | 3.39 | 949K | -0.29% |
| 2026-09-11 | 3.40 | 3.46 | 3.38 | 3.40 | 705K | 0.00% |
| 2026-09-10 | 3.33 | 3.47 | 3.33 | 3.40 | 1.23M | +0.89% |
| 2026-09-09 | 3.38 | 3.38 | 3.35 | 3.37 | 1.09M | -0.88% |
| 2026-09-08 | 3.32 | 3.46 | 3.32 | 3.40 | 884K | +0.29% |
| 2026-09-04 | 3.28 | 3.46 | 3.27 | 3.39 | 1.24M | +2.73% |
| 2026-09-03 | 3.41 | 3.41 | 3.23 | 3.30 | 1.82M | -4.07% |
| 2026-09-02 | 3.31 | 3.50 | 3.31 | 3.44 | 1.44M | +3.61% |
| 2026-09-01 | 3.58 | 3.58 | 3.22 | 3.32 | 2.33M | -9.54% |
| 2026-08-31 | 3.38 | 3.70 | 3.38 | 3.67 | 2.06M | +7.94% |
| 2026-08-28 | 3.87 | 3.90 | 3.35 | 3.40 | 3.56M | -15.42% |
| 2026-08-27 | 4.27 | 4.33 | 3.94 | 4.02 | 1.98M | -4.51% |
| 2026-08-26 | 4.26 | 4.35 | 4.19 | 4.21 | 1.91M | -3.66% |
| 2026-08-25 | 4.30 | 4.38 | 4.29 | 4.37 | 509K | +0.69% |
| 2026-08-24 | 4.39 | 4.44 | 4.31 | 4.34 | 438K | -0.23% |
| 2026-08-21 | 4.41 | 4.48 | 4.33 | 4.35 | 598K | -1.14% |
| 2026-08-20 | 4.41 | 4.43 | 4.34 | 4.40 | 526K | -0.45% |
| 2026-08-19 | 4.40 | 4.45 | 4.35 | 4.42 | 485K | +0.91% |
| 2026-08-18 | 4.33 | 4.43 | 4.30 | 4.38 | 583K | +0.23% |
| 2026-08-17 | 4.40 | 4.41 | 4.27 | 4.37 | 664K | -0.23% |
| 2026-08-14 | 4.51 | 4.52 | 4.37 | 4.38 | 795K | -3.31% |
| 2026-08-13 | 4.56 | 4.58 | 4.48 | 4.53 | 471K | -0.22% |
| 2026-08-12 | 4.43 | 4.54 | 4.43 | 4.54 | 581K | +2.48% |
| 2026-08-11 | 4.74 | 4.74 | 4.42 | 4.43 | 866K | -6.14% |
| 2026-08-10 | 4.86 | 4.87 | 4.66 | 4.72 | 697K | -2.88% |
| 2026-08-07 | 4.82 | 4.89 | 4.82 | 4.86 | 376K | +0.83% |
| 2026-08-06 | 4.85 | 4.86 | 4.76 | 4.82 | 223K | -1.43% |
| 2026-08-05 | 4.93 | 4.99 | 4.87 | 4.89 | 280K | -0.61% |
| 2026-08-04 | 4.95 | 4.98 | 4.88 | 4.92 | 209K | -0.81% |
| 2026-08-03 | 4.88 | 4.97 | 4.83 | 4.96 | 376K | +2.27% |
| 2026-07-31 | 4.91 | 4.94 | 4.83 | 4.85 | 176K | -0.82% |
| 2026-07-30 | 4.95 | 4.96 | 4.81 | 4.89 | 210K | -1.61% |
| 2026-07-29 | 4.95 | 5.09 | 4.92 | 4.97 | 515K | +1.02% |
| 2026-07-28 | 4.85 | 4.93 | 4.84 | 4.92 | 416K | +1.23% |
| 2026-07-27 | 4.83 | 4.87 | 4.77 | 4.86 | 337K | +2.32% |
| 2026-07-24 | 4.72 | 4.76 | 4.65 | 4.75 | 313K | +0.64% |
| 2026-07-23 | 4.81 | 4.84 | 4.71 | 4.72 | 319K | -1.46% |
| 2026-07-22 | 4.81 | 4.82 | 4.75 | 4.79 | 246K | 0.00% |
| 2026-07-21 | 4.82 | 4.87 | 4.75 | 4.79 | 206K | -0.42% |
| 2026-07-20 | 4.78 | 4.82 | 4.74 | 4.81 | 438K | +1.05% |
| 2026-07-17 | 4.69 | 4.80 | 4.65 | 4.76 | 440K | +0.21% |
| 2026-07-16 | 4.71 | 4.81 | 4.70 | 4.75 | 400K | +0.85% |
FINV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FINV — Frequently Asked Questions
Quick answers to the most common questions about buying FINV stock.
How has FINV stock performed recently?
FINV declined -59.3% over the past year, below its 5-year annualized CAGR of -11.7%. 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 $7.95. Current 1-year return of -59.3% 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.