FinVolution Group (FINV) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -2.3%
- 3M
- -39.0%
- YTD
- -43.7%
- 1Y
- -51.2%
- 3Y
- -15.8%
- 5Y
- -14.0%
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
- -41.4%
FINV Stock Price Trajectory (2017–2026)
As of November 9, 2026, FinVolution Group (FINV) trades at $2.94, representing a -51.2% return over the past year. The stock has delivered a -33.1% total return over five years (-14.0% 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 -79.9%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-75.3% 1Y), LX (-84.5% 1Y), and CNF (-58.6% 1Y), FINV has underperformed the peer group average. Compare FINV vs QFIN →
FINV Historical Price Data · from 2017
Rows 1–50 of 2,260| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.87 | 2.99 | 2.87 | 2.94 | 685K | +1.38% |
| 2026-11-05 | 3.05 | 3.06 | 2.84 | 2.90 | 668K | -4.61% |
| 2026-11-04 | 2.95 | 3.04 | 2.92 | 3.04 | 517K | +4.83% |
| 2026-11-03 | 2.97 | 2.97 | 2.87 | 2.90 | 574K | -1.36% |
| 2026-11-02 | 2.88 | 2.99 | 2.82 | 2.94 | 767K | +3.89% |
| 2026-10-30 | 2.85 | 2.94 | 2.80 | 2.83 | 805K | -0.70% |
| 2026-10-29 | 2.86 | 2.88 | 2.81 | 2.85 | 773K | +0.71% |
| 2026-10-28 | 2.92 | 2.92 | 2.80 | 2.83 | 914K | -1.74% |
| 2026-10-27 | 2.92 | 3.00 | 2.83 | 2.88 | 1.23M | 0.00% |
| 2026-10-26 | 2.90 | 2.94 | 2.85 | 2.88 | 553K | -2.04% |
| 2026-10-23 | 3.06 | 3.06 | 2.93 | 2.94 | 676K | -3.92% |
| 2026-10-22 | 2.99 | 3.09 | 2.96 | 3.06 | 1.02M | +2.00% |
| 2026-10-21 | 2.85 | 3.02 | 2.80 | 3.00 | 1.03M | +3.45% |
| 2026-10-20 | 3.10 | 3.10 | 2.80 | 2.90 | 2.30M | -5.54% |
| 2026-10-19 | 3.15 | 3.15 | 3.04 | 3.07 | 770K | -1.92% |
| 2026-10-16 | 3.12 | 3.16 | 3.09 | 3.13 | 1.01M | -0.95% |
| 2026-10-15 | 3.05 | 3.22 | 3.05 | 3.16 | 1.32M | +4.98% |
| 2026-10-14 | 3.03 | 3.03 | 2.98 | 3.01 | 564K | -1.95% |
| 2026-10-13 | 3.03 | 3.09 | 3.02 | 3.07 | 547K | +2.33% |
| 2026-10-12 | 3.02 | 3.03 | 2.93 | 3.00 | 867K | -1.96% |
| 2026-10-09 | 3.15 | 3.25 | 3.01 | 3.06 | 908K | -2.55% |
| 2026-10-08 | 2.98 | 3.14 | 2.98 | 3.14 | 1.38M | +7.17% |
| 2026-10-07 | 2.97 | 2.97 | 2.91 | 2.93 | 277K | -2.66% |
| 2026-10-06 | 2.95 | 3.03 | 2.92 | 3.01 | 424K | +3.08% |
| 2026-10-05 | 2.90 | 2.98 | 2.90 | 2.92 | 352K | +0.69% |
| 2026-10-02 | 3.02 | 3.02 | 2.89 | 2.90 | 477K | -3.97% |
| 2026-10-01 | 3.06 | 3.06 | 2.98 | 3.02 | 713K | -0.33% |
| 2026-09-30 | 3.05 | 3.08 | 3.02 | 3.03 | 461K | -0.33% |
| 2026-09-29 | 3.07 | 3.09 | 3.01 | 3.04 | 421K | -0.98% |
| 2026-09-28 | 3.14 | 3.14 | 3.06 | 3.07 | 517K | -1.29% |
| 2026-09-25 | 3.15 | 3.17 | 3.10 | 3.11 | 378K | -0.64% |
| 2026-09-24 | 3.17 | 3.22 | 3.11 | 3.13 | 1.10M | -1.88% |
| 2026-09-23 | 3.20 | 3.26 | 3.19 | 3.19 | 949K | -2.15% |
| 2026-09-22 | 3.25 | 3.26 | 3.18 | 3.26 | 479K | +0.31% |
| 2026-09-21 | 3.31 | 3.32 | 3.21 | 3.25 | 574K | -1.52% |
| 2026-09-18 | 3.40 | 3.47 | 3.27 | 3.30 | 5.94M | -2.37% |
| 2026-09-17 | 3.34 | 3.42 | 3.34 | 3.38 | 942K | +1.20% |
| 2026-09-16 | 3.24 | 3.36 | 3.22 | 3.34 | 1.08M | +2.14% |
| 2026-09-15 | 3.36 | 3.39 | 3.25 | 3.27 | 1.01M | -3.54% |
| 2026-09-14 | 3.41 | 3.49 | 3.38 | 3.39 | 949K | -0.29% |
| 2026-09-11 | 3.39 | 3.46 | 3.38 | 3.40 | 705K | 0.00% |
| 2026-09-10 | 3.35 | 3.47 | 3.32 | 3.40 | 1.23M | +0.89% |
| 2026-09-09 | 3.39 | 3.47 | 3.35 | 3.37 | 1.09M | -0.88% |
| 2026-09-08 | 3.35 | 3.47 | 3.32 | 3.40 | 885K | +0.29% |
| 2026-09-04 | 3.28 | 3.46 | 3.27 | 3.39 | 1.25M | +2.73% |
| 2026-09-03 | 3.40 | 3.42 | 3.23 | 3.30 | 1.82M | -4.07% |
| 2026-09-02 | 3.32 | 3.51 | 3.31 | 3.44 | 1.44M | +3.61% |
| 2026-09-01 | 3.58 | 3.58 | 3.22 | 3.32 | 2.34M | -9.54% |
| 2026-08-31 | 3.39 | 3.70 | 3.38 | 3.67 | 2.07M | +7.94% |
| 2026-08-28 | 3.88 | 3.91 | 3.36 | 3.40 | 3.59M | -15.42% |
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 -51.2% over the past year, below its 5-year annualized CAGR of -14.0%. 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 $6.39. Current 1-year return of -51.2% 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.