FinVolution Group (FINV)
5.83
-0.11
(-1.85%)
USD |
NYSE |
Nov 14, 12:40
FinVolution Group Price: 5.83 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 6.01 | 6.05 | 5.92 | 5.94 | 362355.0 |
| Nov 12, 2024 | 6.09 | 6.09 | 5.94 | 5.99 | 393095.0 |
| Nov 11, 2024 | 6.00 | 6.19 | 5.966 | 6.17 | 358600.0 |
| Nov 08, 2024 | 6.23 | 6.26 | 5.99 | 6.01 | 287039.0 |
| Nov 07, 2024 | 6.32 | 6.39 | 6.28 | 6.30 | 307305.0 |
| Nov 06, 2024 | 6.18 | 6.295 | 6.15 | 6.25 | 314368.0 |
| Nov 05, 2024 | 6.18 | 6.295 | 6.15 | 6.25 | 431269.0 |
| Nov 04, 2024 | 5.98 | 6.13 | 5.94 | 6.10 | 347809.0 |
| Nov 01, 2024 | 6.06 | 6.07 | 5.94 | 5.94 | 321021.0 |
| Oct 31, 2024 | 6.00 | 6.075 | 5.97 | 6.06 | 320177.0 |
| Oct 30, 2024 | 6.04 | 6.165 | 5.97 | 6.00 | 395397.0 |
| Oct 29, 2024 | 6.19 | 6.20 | 6.065 | 6.08 | 275760.0 |
| Oct 28, 2024 | 6.11 | 6.27 | 6.08 | 6.18 | 323894.0 |
| Oct 25, 2024 | 6.07 | 6.16 | 6.02 | 6.08 | 340156.0 |
| Oct 24, 2024 | 6.05 | 6.11 | 6.01 | 6.05 | 398540.0 |
| Oct 23, 2024 | 6.35 | 6.41 | 5.96 | 6.04 | 493420.0 |
| Oct 22, 2024 | 6.07 | 6.35 | 6.07 | 6.28 | 824097.0 |
| Oct 21, 2024 | 5.98 | 6.08 | 5.93 | 6.05 | 352516.0 |
| Oct 18, 2024 | 5.91 | 6.04 | 5.88 | 6.04 | 547021.0 |
| Oct 17, 2024 | 5.80 | 5.89 | 5.715 | 5.74 | 463243.0 |
| Oct 16, 2024 | 5.85 | 5.91 | 5.765 | 5.84 | 730470.0 |
| Oct 15, 2024 | 6.04 | 6.04 | 5.72 | 5.79 | 1.431M |
| Oct 14, 2024 | 6.31 | 6.315 | 6.16 | 6.17 | 510049.0 |
| Oct 11, 2024 | 6.16 | 6.410 | 6.084 | 6.32 | 653257.0 |
| Oct 10, 2024 | 6.32 | 6.41 | 6.09 | 6.14 | 851975.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.30
Minimum
Mar 18 2020
9.98
Maximum
Jun 17 2021
4.455
Average
4.70
Median
Jul 06 2022
Price Benchmarks
| LexinFintech Holdings Ltd | 3.17 |
| UP Fintech Holding Ltd | 5.59 |
| Lufax Holding Ltd | 2.31 |
| AIX Inc | 1.185 |
| The9 Ltd | 10.91 |
Price Related Metrics
| PE Ratio | 5.277 |
| PS Ratio | 0.8884 |
| Price to Book Value | 0.7857 |
| Price to Free Cash Flow | 8.199 |
| Earnings Yield | 18.95% |
| Market Cap | 1.515B |
| Operating PE Ratio | 5.049 |
| Normalized PE Ratio | 5.277 |