NYSE:FINV
FinVolution Group Stock Price (Quote)
$5.05
+0 (+0%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $4.83 | $4.87 | $4.80 | $4.83 | 484 117 |
Dec 21, 2023 | $4.74 | $4.83 | $4.72 | $4.83 | 609 384 |
Dec 20, 2023 | $4.74 | $4.82 | $4.69 | $4.70 | 621 155 |
Dec 19, 2023 | $4.70 | $4.80 | $4.70 | $4.75 | 861 409 |
Dec 18, 2023 | $4.80 | $4.80 | $4.64 | $4.67 | 621 268 |
Dec 15, 2023 | $4.63 | $4.80 | $4.56 | $4.74 | 2 304 235 |
Dec 14, 2023 | $4.51 | $4.70 | $4.51 | $4.61 | 997 337 |
Dec 13, 2023 | $4.47 | $4.54 | $4.40 | $4.51 | 876 249 |
Dec 12, 2023 | $4.51 | $4.52 | $4.47 | $4.48 | 828 317 |
Dec 11, 2023 | $4.56 | $4.60 | $4.47 | $4.47 | 688 359 |
Dec 08, 2023 | $4.53 | $4.65 | $4.53 | $4.59 | 612 943 |
Dec 07, 2023 | $4.48 | $4.55 | $4.47 | $4.54 | 404 568 |
Dec 06, 2023 | $4.41 | $4.52 | $4.41 | $4.47 | 522 630 |
Dec 05, 2023 | $4.46 | $4.48 | $4.41 | $4.41 | 642 464 |
Dec 04, 2023 | $4.40 | $4.53 | $4.40 | $4.48 | 860 140 |
Dec 01, 2023 | $4.43 | $4.50 | $4.36 | $4.46 | 846 548 |
Nov 30, 2023 | $4.49 | $4.56 | $4.41 | $4.43 | 1 500 752 |
Nov 29, 2023 | $4.40 | $4.45 | $4.34 | $4.45 | 666 279 |
Nov 28, 2023 | $4.45 | $4.55 | $4.41 | $4.41 | 987 225 |
Nov 27, 2023 | $4.51 | $4.55 | $4.41 | $4.45 | 1 095 204 |
Nov 24, 2023 | $4.53 | $4.67 | $4.48 | $4.59 | 778 018 |
Nov 22, 2023 | $4.86 | $4.86 | $4.46 | $4.54 | 1 052 559 |
Nov 21, 2023 | $4.80 | $5.03 | $4.22 | $4.87 | 3 321 645 |
Nov 20, 2023 | $5.04 | $5.19 | $5.01 | $5.14 | 1 135 528 |
Nov 17, 2023 | $4.92 | $5.07 | $4.89 | $5.05 | 1 468 366 |
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.
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.
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.
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.