FinVolution Group (FINV) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
FINV Historical Performance
Short-Term Returns
FINV Stock Price Trajectory (2017–2026)
As of May 6, 2026, FinVolution Group (FINV) trades at $5.22, representing a -39.5% return over the past year. The stock has delivered a +1.4% total return over five years (-3.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $14.63 on November 10, 2017. From this peak, FINV has corrected -64.3%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-68.7% 1Y), LX (-74.8% 1Y), and CNF (-60.9% 1Y), FINV has outperformed the peer group average. Compare FINV vs QFIN →
FINV Historical Price Data (2017–2026)
Showing 30 of 2,133 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.12 | 5.24 | 5.04 | 5.22 | 618K | +2.35% |
| 2026-05-05 | 5.10 | 5.17 | 5.02 | 5.10 | 770K | +0.79% |
| 2026-05-04 | 5.08 | 5.17 | 5.01 | 5.06 | 982K | +0.60% |
| 2026-05-01 | 4.96 | 5.09 | 4.93 | 5.03 | 887K | +1.41% |
| 2026-04-30 | 4.88 | 5.02 | 4.85 | 4.96 | 720K | +2.27% |
| 2026-04-29 | 5.04 | 5.12 | 4.85 | 4.85 | 729K | -3.19% |
| 2026-04-28 | 5.04 | 5.08 | 4.93 | 5.01 | 940K | -0.20% |
| 2026-04-27 | 4.79 | 5.04 | 4.79 | 5.02 | 1.06M | +4.37% |
| 2026-04-24 | 4.76 | 4.82 | 4.69 | 4.81 | 1.11M | +1.91% |
| 2026-04-23 | 4.73 | 4.80 | 4.70 | 4.72 | 1.15M | -0.42% |
| 2026-04-22 | 4.75 | 4.80 | 4.71 | 4.74 | 922K | +1.07% |
| 2026-04-21 | 4.71 | 4.75 | 4.67 | 4.69 | 1.07M | -0.11% |
| 2026-04-20 | 4.75 | 4.82 | 4.67 | 4.70 | 1.24M | -2.19% |
| 2026-04-17 | 4.85 | 4.92 | 4.77 | 4.80 | 1.27M | -0.21% |
| 2026-04-16 | 4.94 | 4.94 | 4.76 | 4.81 | 1.22M | -6.24% |
| 2026-04-15 | 5.16 | 5.20 | 5.05 | 5.13 | 849K | +0.39% |
| 2026-04-14 | 5.07 | 5.15 | 5.00 | 5.11 | 1.36M | +2.61% |
| 2026-04-13 | 4.89 | 4.99 | 4.63 | 4.98 | 1.33M | +0.61% |
| 2026-04-10 | 5.01 | 5.05 | 4.93 | 4.95 | 719K | -0.40% |
| 2026-04-09 | 5.16 | 5.16 | 4.76 | 4.97 | 1.63M | -3.87% |
| 2026-04-08 | 5.16 | 5.23 | 5.05 | 5.17 | 969K | +4.44% |
| 2026-04-07 | 5.05 | 5.16 | 4.87 | 4.95 | 812K | -3.13% |
| 2026-04-06 | 5.01 | 5.18 | 4.97 | 5.11 | 692K | +3.44% |
| 2026-04-02 | 4.75 | 4.99 | 4.72 | 4.94 | 908K | +1.02% |
| 2026-04-01 | 4.81 | 4.92 | 4.78 | 4.89 | 830K | +2.09% |
| 2026-03-31 | 4.75 | 4.80 | 4.63 | 4.79 | 660K | +1.70% |
| 2026-03-30 | 4.61 | 4.72 | 4.52 | 4.71 | 1.11M | +1.07% |
| 2026-03-27 | 4.62 | 4.71 | 4.50 | 4.66 | 1.06M | +0.87% |
| 2026-03-26 | 4.70 | 4.71 | 4.59 | 4.62 | 1.20M | -2.53% |
| 2026-03-25 | 5.03 | 5.08 | 4.72 | 4.74 | 905K | -2.47% |
See FINV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FINV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FINV vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFINV — Frequently Asked Questions
Quick answers to the most common questions about buying FINV stock.
How has FINV stock performed recently?
FINV declined -39.5% over the past year, below its 5-year annualized CAGR of -3.8%. 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 $10.90. Current 1-year return of -39.5% 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.