Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

Range Low Price High Price Comment
30 days $4.64 $5.25 Thursday, 16th May 2024 FINV stock ended at $5.05. This is 2.13% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 9.26% from a day low at $4.75 to a day high of $5.19.
90 days $4.45 $5.47
52 weeks $3.78 $6.05

Historical FinVolution Group prices

Date Open High Low Close Volume
Jun 26, 2023 $4.48 $4.54 $4.46 $4.46 496 342
Jun 23, 2023 $4.47 $4.48 $4.40 $4.48 429 910
Jun 22, 2023 $4.54 $4.54 $4.47 $4.50 481 415
Jun 21, 2023 $4.55 $4.59 $4.51 $4.54 697 555
Jun 20, 2023 $4.57 $4.57 $4.37 $4.54 967 536
Jun 16, 2023 $4.62 $4.62 $4.52 $4.57 1 366 264
Jun 15, 2023 $4.58 $4.66 $4.56 $4.59 628 467
Jun 14, 2023 $4.53 $4.62 $4.52 $4.55 569 127
Jun 13, 2023 $4.50 $4.52 $4.42 $4.52 642 004
Jun 12, 2023 $4.49 $4.57 $4.45 $4.45 789 659
Jun 09, 2023 $4.43 $4.47 $4.40 $4.43 553 872
Jun 08, 2023 $4.33 $4.44 $4.33 $4.41 545 328
Jun 07, 2023 $4.32 $4.45 $4.33 $4.36 588 017
Jun 06, 2023 $4.20 $4.41 $4.18 $4.33 609 779
Jun 05, 2023 $4.10 $4.25 $4.05 $4.19 738 771
Jun 02, 2023 $4.07 $4.14 $4.00 $4.10 678 462
Jun 01, 2023 $3.88 $4.05 $3.87 $4.01 571 555
May 31, 2023 $3.98 $4.00 $3.78 $3.86 722 236
May 30, 2023 $4.07 $4.16 $3.85 $3.98 719 062
May 26, 2023 $4.10 $4.18 $4.04 $4.07 563 509
May 25, 2023 $4.00 $4.08 $3.96 $4.03 553 527
May 24, 2023 $4.02 $4.10 $3.98 $4.00 502 537
May 23, 2023 $3.90 $4.07 $3.90 $4.04 544 441
May 22, 2023 $3.90 $4.06 $3.89 $3.97 655 188
May 19, 2023 $3.93 $3.93 $3.79 $3.90 543 731

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FINV stock historical prices to predict future price movements?
Trend Analysis: Examine the FINV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FINV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About FinVolution Group

FinVolution Group operates fintech platform that connects underserved individual borrowers with financial institutions in China. It operates in online consumer finance industry. The company's platform empowered by proprietary technologies, features automated loan transaction process, which enables a user experience. As of March 31, 2022, it had approximately 145.3 million cumulative registered users. The company was formerly known as PPDAI Group ... FINV Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT