5 DAY PERFORMANCE
-21.01%
1 MONTH PERFORMANCE
-21.01%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
+24.15%
YEAR-TO-DATE PERFORMANCE
-3.09%
1 YEAR PERFORMANCE
+22.99%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.22 | $8.31 (1.03%) | $8.39 | $8.26 | 293,472 | $447.10 M |
| 03/12/2025 | $8.34 | $8.31 (-0.36%) | $8.38 | $8.23 | 539,588 | $446.83 M |
| 03/11/2025 | $8.11 | $8.26 (1.85%) | $8.30 | $8.11 | 666,006 | $444.14 M |
| 03/10/2025 | $8.12 | $8.05 (-0.86%) | $8.25 | $7.93 | 552,900 | $432.85 M |
| 03/07/2025 | $8.43 | $8.33 (-1.19%) | $8.55 | $8.29 | 660,600 | $447.91 M |
| 03/06/2025 | $8.54 | $8.42 (-1.41%) | $8.55 | $8.36 | 973,900 | $452.75 M |
| 03/05/2025 | $8.22 | $8.43 (2.55%) | $8.45 | $8.17 | 647,145 | $453.28 M |
| 03/04/2025 | $8.07 | $8.04 (-0.37%) | $8.17 | $7.86 | 658,151 | $432.31 M |
| 03/03/2025 | $8.25 | $8.11 (-1.7%) | $8.30 | $7.99 | 709,300 | $436.08 M |
| 02/28/2025 | $8.28 | $8.24 (-0.48%) | $8.35 | $8.17 | 969,253 | $443.07 M |
| 02/27/2025 | $8.57 | $8.43 (-1.63%) | $8.67 | $8.39 | 554,627 | $453.28 M |
| 02/26/2025 | $8.29 | $8.60 (3.74%) | $8.66 | $8.27 | 895,811 | $462.42 M |
| 02/25/2025 | $8.50 | $8.21 (-3.41%) | $8.52 | $8.15 | 966,300 | $441.45 M |
| 02/24/2025 | $8.47 | $8.39 (-0.94%) | $8.50 | $8.21 | 985,533 | $451.13 M |
| 02/21/2025 | $8.69 | $8.52 (-1.96%) | $8.70 | $8.45 | 1.11 M | $458.12 M |
| 02/20/2025 | $8.58 | $8.62 (0.47%) | $8.68 | $8.41 | 1.13 M | $463.50 M |
| 02/19/2025 | $8.45 | $8.48 (0.36%) | $8.55 | $8.28 | 792,400 | $455.97 M |
| 02/18/2025 | $8.49 | $8.47 (-0.24%) | $8.56 | $8.27 | 1.18 M | $455.43 M |
| 02/14/2025 | $8.60 | $8.37 (-2.67%) | $8.78 | $8.35 | 1.15 M | $450.06 M |
| 02/13/2025 | $8.04 | $8.33 (3.61%) | $8.35 | $8.01 | 860,701 | $447.91 M |
| 02/12/2025 | $7.94 | $8.06 (1.51%) | $8.17 | $7.85 | 1.15 M | $433.39 M |
| 02/11/2025 | $8.15 | $7.92 (-2.82%) | $8.15 | $7.83 | 1.18 M | $425.86 M |
| 02/10/2025 | $8.30 | $8.26 (-0.48%) | $8.34 | $8.11 | 996,700 | $444.14 M |
| 02/07/2025 | $8.08 | $8.29 (2.6%) | $8.30 | $8.08 | 1.22 M | $445.76 M |
| 02/06/2025 | $7.92 | $7.98 (0.76%) | $8.08 | $7.90 | 1.52 M | $429.09 M |
| 02/05/2025 | $7.70 | $7.80 (1.3%) | $7.85 | $7.70 | 965,900 | $419.41 M |
| 02/04/2025 | $7.64 | $7.71 (0.92%) | $7.80 | $7.62 | 629,900 | $414.57 M |
| 02/03/2025 | $7.45 | $7.52 (0.94%) | $7.59 | $7.11 | 726,600 | $404.35 M |
| 01/31/2025 | $7.90 | $7.64 (-3.29%) | $7.90 | $7.60 | 779,700 | $410.80 M |
| 01/30/2025 | $7.69 | $7.86 (2.21%) | $7.97 | $7.69 | 1.03 M | $422.63 M |
| 01/29/2025 | $7.76 | $7.64 (-1.55%) | $7.81 | $7.57 | 798,023 | $410.80 M |
| 01/28/2025 | $7.59 | $7.74 (1.98%) | $7.76 | $7.54 | 701,202 | $416.18 M |
| 01/27/2025 | $7.58 | $7.58 (0%) | $7.70 | $7.54 | 497,800 | $407.58 M |
| 01/24/2025 | $7.38 | $7.66 (3.79%) | $7.68 | $7.35 | 1.17 M | $411.88 M |
| 01/23/2025 | $7.39 | $7.34 (-0.68%) | $7.52 | $7.30 | 698,798 | $394.67 M |
| 01/22/2025 | $7.25 | $7.34 (1.24%) | $7.34 | $7.11 | 1.09 M | $394.67 M |
| 01/21/2025 | $7.09 | $7.22 (1.83%) | $7.23 | $7.00 | 1.14 M | $388.22 M |
| 01/17/2025 | $6.98 | $7.02 (0.57%) | $7.07 | $6.92 | 681,893 | $377.47 M |
| 01/16/2025 | $7.00 | $6.98 (-0.29%) | $7.06 | $6.91 | 340,108 | $375.32 M |
| 01/15/2025 | $7.04 | $7.00 (-0.57%) | $7.12 | $6.98 | 717,200 | $376.39 M |
| 01/14/2025 | $6.81 | $7.00 (2.79%) | $7.00 | $6.77 | 719,324 | $376.39 M |
| 01/13/2025 | $6.75 | $6.75 (0%) | $6.97 | $6.60 | 742,600 | $362.95 M |
| 01/10/2025 | $6.63 | $6.74 (1.66%) | $6.81 | $6.63 | 801,800 | $362.41 M |
| 01/08/2025 | $6.60 | $6.65 (0.76%) | $6.66 | $6.54 | 1.04 M | $357.57 M |
| 01/07/2025 | $6.58 | $6.65 (1.06%) | $6.78 | $6.45 | 933,900 | $357.57 M |
| 01/06/2025 | $7.00 | $6.58 (-6%) | $7.01 | $6.57 | 800,713 | $353.81 M |
| 01/03/2025 | $6.85 | $6.91 (0.88%) | $7.02 | $6.80 | 458,500 | $371.55 M |
| 01/02/2025 | $6.75 | $6.78 (0.44%) | $6.80 | $6.70 | 368,400 | $364.56 M |
| 12/31/2024 | $6.83 | $6.79 (-0.59%) | $6.88 | $6.78 | 350,400 | $365.10 M |
| 12/30/2024 | $6.82 | $6.80 (-0.29%) | $6.88 | $6.77 | 321,900 | $365.64 M |
| 12/27/2024 | $6.98 | $6.86 (-1.72%) | $6.98 | $6.79 | 266,541 | $368.86 M |
| 12/26/2024 | $6.95 | $7.02 (1.01%) | $7.04 | $6.91 | 414,500 | $377.47 M |
| 12/24/2024 | $6.89 | $6.94 (0.73%) | $6.95 | $6.84 | 171,400 | $373.17 M |
| 12/23/2024 | $6.84 | $6.87 (0.44%) | $6.89 | $6.72 | 379,700 | $369.40 M |
| 12/20/2024 | $6.72 | $6.78 (0.89%) | $6.84 | $6.72 | 352,906 | $364.56 M |
| 12/19/2024 | $6.81 | $6.80 (-0.15%) | $6.89 | $6.74 | 469,813 | $365.64 M |
| 12/18/2024 | $7.00 | $6.81 (-2.71%) | $7.15 | $6.77 | 812,914 | $1.83 B |
| 12/17/2024 | $6.87 | $6.95 (1.16%) | $7.04 | $6.83 | 1.18 M | $1.87 B |
| 12/16/2024 | $6.75 | $6.87 (1.78%) | $6.95 | $6.68 | 748,521 | $1.85 B |
| 12/13/2024 | $6.80 | $6.80 (0%) | $6.87 | $6.76 | 929,442 | $1.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
