14-day Premium Trial Subscription Try For FreeTry Free

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
Oct 11, 2023 $5.06 $5.13 $4.95 $4.99 753 009
Oct 10, 2023 $4.95 $5.12 $4.92 $5.00 1 062 518
Oct 09, 2023 $4.85 $4.96 $4.80 $4.91 931 765
Oct 06, 2023 $4.75 $4.92 $4.75 $4.85 1 416 475
Oct 05, 2023 $4.75 $4.80 $4.70 $4.75 859 699
Oct 04, 2023 $4.82 $4.84 $4.73 $4.77 765 663
Oct 03, 2023 $4.91 $4.97 $4.77 $4.83 1 203 611
Oct 02, 2023 $5.00 $5.04 $4.94 $4.98 656 781
Sep 29, 2023 $5.07 $5.13 $4.98 $4.98 630 131
Sep 28, 2023 $4.96 $5.06 $4.93 $5.03 904 865
Sep 27, 2023 $4.97 $5.00 $4.92 $4.96 587 442
Sep 26, 2023 $4.96 $5.01 $4.90 $4.95 578 723
Sep 25, 2023 $5.08 $5.08 $4.99 $5.00 2 349 620
Sep 22, 2023 $5.10 $5.19 $5.09 $5.11 769 327
Sep 21, 2023 $4.98 $5.08 $4.98 $5.07 408 960
Sep 20, 2023 $5.01 $5.11 $5.00 $5.04 752 109
Sep 19, 2023 $5.00 $5.07 $4.97 $5.02 500 079
Sep 18, 2023 $4.95 $5.03 $4.95 $5.01 477 447
Sep 15, 2023 $5.04 $5.06 $5.00 $5.01 488 558
Sep 14, 2023 $5.08 $5.10 $5.04 $5.06 498 244
Sep 13, 2023 $5.09 $5.12 $5.02 $5.04 506 498
Sep 12, 2023 $5.11 $5.16 $5.07 $5.10 641 688
Sep 11, 2023 $5.09 $5.22 $4.92 $5.07 2 380 395
Sep 08, 2023 $5.08 $5.13 $5.05 $5.13 438 221
Sep 07, 2023 $5.06 $5.17 $5.04 $5.11 1 030 064

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