FinVolution Group (FINV)
6.29
-0.01
(-0.16%)
USD |
NYSE |
Nov 21, 16:00
6.29
0.00 (0.00%)
Pre-Market: 20:00
FinVolution Group Price: 6.29 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 6.24 | 6.375 | 6.21 | 6.29 | 498855.0 |
| Nov 20, 2024 | 6.25 | 6.32 | 6.18 | 6.30 | 416120.0 |
| Nov 19, 2024 | 6.26 | 6.37 | 6.04 | 6.23 | 447861.0 |
| Nov 18, 2024 | 5.99 | 6.165 | 5.97 | 6.03 | 1.455M |
| Nov 15, 2024 | 5.85 | 6.005 | 5.85 | 5.94 | 559647.0 |
| Nov 14, 2024 | 5.93 | 5.99 | 5.805 | 5.82 | 270057.0 |
| Nov 13, 2024 | 6.01 | 6.05 | 5.92 | 5.94 | 393888.0 |
| 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 |
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
4.471
Average
4.71
Median
Jun 21 2022
Price Benchmarks
| LexinFintech Holdings Ltd | 3.30 |
| UP Fintech Holding Ltd | 5.60 |
| Lufax Holding Ltd | 2.34 |
| The9 Ltd | 10.56 |
| Highest Performances Holdings Inc | 0.3153 |
Price Related Metrics
| PE Ratio | 5.438 |
| PS Ratio | 0.9359 |
| Price to Book Value | 0.789 |
| Price to Free Cash Flow | 4.258 |
| Earnings Yield | 18.39% |
| Market Cap | 1.634B |
| Operating PE Ratio | 5.336 |
| Normalized PE Ratio | 5.438 |