14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $4.64 $5.25 Friday, 17th May 2024 FINV stock ended at $5.05. During the day the stock fluctuated 2.51% from a day low at $4.99 to a day high of $5.11.
90 days $4.45 $5.47
52 weeks $3.78 $6.05

Historical FinVolution Group prices

Date Open High Low Close Volume
Mar 07, 2024 $5.19 $5.23 $4.93 $5.00 1 237 992
Mar 06, 2024 $5.34 $5.37 $5.17 $5.20 1 030 223
Mar 05, 2024 $5.25 $5.35 $5.19 $5.34 667 616
Mar 04, 2024 $5.37 $5.37 $5.22 $5.25 638 940
Mar 01, 2024 $5.24 $5.47 $5.24 $5.39 1 092 815
Feb 29, 2024 $5.25 $5.31 $5.21 $5.23 824 307
Feb 28, 2024 $5.18 $5.23 $5.11 $5.23 249 938
Feb 27, 2024 $5.16 $5.27 $5.10 $5.24 478 571
Feb 26, 2024 $5.21 $5.25 $5.08 $5.14 271 840
Feb 23, 2024 $5.20 $5.27 $5.18 $5.23 626 555
Feb 22, 2024 $5.08 $5.23 $5.05 $5.16 722 804
Feb 21, 2024 $5.02 $5.19 $5.02 $5.08 609 272
Feb 20, 2024 $5.05 $5.05 $4.96 $5.00 510 885
Feb 16, 2024 $5.09 $5.14 $4.97 $5.04 794 717
Feb 15, 2024 $4.93 $5.03 $4.93 $5.02 723 517
Feb 14, 2024 $4.84 $4.96 $4.82 $4.95 836 077
Feb 13, 2024 $4.66 $4.82 $4.66 $4.77 894 317
Feb 12, 2024 $4.72 $4.79 $4.69 $4.74 941 396
Feb 09, 2024 $4.75 $4.75 $4.63 $4.68 514 022
Feb 08, 2024 $4.77 $4.78 $4.61 $4.71 1 269 062
Feb 07, 2024 $4.84 $4.90 $4.81 $4.83 734 859
Feb 06, 2024 $4.81 $4.91 $4.77 $4.86 1 280 122
Feb 05, 2024 $4.80 $4.80 $4.65 $4.72 635 451
Feb 02, 2024 $4.80 $4.84 $4.73 $4.76 549 891
Feb 01, 2024 $4.85 $4.88 $4.78 $4.83 613 132

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