NYSE · FINV · stock
FinVolution Group (FINV) stock price history
Every NYSE trading session of FinVolution Group from Nov 9, 2017 to Sep 29, 2026: 2,232 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FINV adjusted close, 2017 to 2026
- $9.97
- All time high, 2025
- $7.25
- 52 week high, $3.01 low
- 2,232
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
FINV key facts
- FinVolution Group (FINV) closed at $3.04 on Sep 29, 2026 on NYSE.
- FINV's all time high close is $9.97, set on Jul 11, 2025; its all time low close is $0.9099 on Mar 18, 2020.
- FINV's 52 week range is $3.01 to $7.25.
- FINV returned -57.1% over the year to Sep 29, 2026 and -28.6% over five years.
- Since Nov 9, 2017 FINV returned -65%, -11.1% a year compounded.
- FINV's deepest drawdown was -89.6% from Nov 13, 2017 to Mar 18, 2020.
- DataCedar holds 2,232 daily sessions of FINV history from Nov 9, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FINV price chart, 2017 to 2026
FINV returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -35.7% |
| 6 months | -30.6% |
| Year to date | -38.5% |
| 1 year | -57.1% |
| 3 years | -29.3% |
| 5 years | -28.6% |
| 10 years | n/a |
| Since Nov 9, 2017 | -65.0% |
| Compound annual growth, 8.9 years | -11.1% |
FINV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.97 on Jul 11, 2025
- All time low close
- $0.9099 on Mar 18, 2020
- 52 week high
- $7.25 on Sep 29, 2025
- 52 week low
- $3.01 on Sep 29, 2026
- Deepest drawdown
- -89.6% from Nov 13, 2017 to Mar 18, 2020, recovered Mar 18, 2025
- Best single session
- +93.1% on Mar 11, 2021
- Worst single session
- -23.3% on Nov 19, 2019
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +89%
- Worst calendar year
- 2018, -49%
FINV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 9, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.06 | $6.01 | $3.01 | $3.04 | -38.2% | 192.8M | 186 |
| 2025 | $6.12 | $10.25 | $4.42 | $4.92 | -20.1% | 360.4M | 250 |
| 2024 | $4.21 | $6.61 | $3.84 | $6.15 | +45.5% | 177M | 252 |
| 2023 | $4.16 | $5.22 | $2.90 | $4.23 | +4.4% | 220.8M | 250 |
| 2022 | $3.87 | $4.40 | $2.07 | $4.05 | +6.4% | 183.3M | 251 |
| 2021 | $2.04 | $8.04 | $1.89 | $3.81 | +89.2% | 565.2M | 252 |
| 2020 | $1.88 | $2.22 | $0.8539 | $2.01 | +8.5% | 243M | 253 |
| 2019 | $2.36 | $4.37 | $1.42 | $1.85 | -22.8% | 334.7M | 252 |
| 2018 | $4.82 | $5.80 | $2.36 | $2.40 | -49.4% | 180.4M | 251 |
| 2017 | $8.68 | $9.77 | $4.59 | $4.75 | n/a | 52.4M | 35 |
FINV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.04 | -17.2% |
| August 2026 | $3.67 | -24.3% |
| July 2026 | $4.85 | +1.3% |
| June 2026 | $4.79 | -8.8% |
| May 2026 | $5.25 | +5.8% |
| April 2026 | $4.96 | +10.1% |
| March 2026 | $4.50 | -14.8% |
| February 2026 | $5.28 | +9.6% |
| January 2026 | $4.82 | -1.9% |
| December 2025 | $4.92 | +4.8% |
| November 2025 | $4.69 | -18.3% |
| October 2025 | $5.75 | -17.1% |
About the FINV data
Daily bars. 2,232 sessions from Nov 9, 2017 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FINV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FICO Fair Isaac Corp.
- FIG Figma, Inc.
- FIGS FIGS, Inc.
- FINS Angel Oak Financial Strategies Income Term Trust
- FIRY Firy Inc.
- FIS Fidelity National Information Services, Inc.
- FITB Fifth Third Bancorp
- FITB$A Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock, Series A
Common questions
FINV share price history
