5 DAY PERFORMANCE
+60.18%
1 MONTH PERFORMANCE
+22.99%
3 MONTH PERFORMANCE
+14.56%
6 MONTH PERFORMANCE
-2.37%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
-30.16%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.23 | $3.25 (0.62%) | $3.30 | $3.21 | 573.76 K | $765.58 M |
| 09/18/2026 | $3.40 | $3.30 (-2.94%) | $3.47 | $3.27 | 5.94 M | $778.56 M |
| 09/17/2026 | $3.34 | $3.38 (1.2%) | $3.42 | $3.34 | 941.94 K | $797.43 M |
| 09/16/2026 | $3.24 | $3.34 (3.09%) | $3.36 | $3.22 | 1.08 M | $788.00 M |
| 09/15/2026 | $3.36 | $3.27 (-2.68%) | $3.39 | $3.25 | 1.01 M | $771.48 M |
| 09/14/2026 | $3.41 | $3.39 (-0.59%) | $3.49 | $3.38 | 949.48 K | $799.79 M |
| 09/11/2026 | $3.39 | $3.40 (0.29%) | $3.46 | $3.38 | 704.94 K | $802.15 M |
| 09/10/2026 | $3.35 | $3.40 (1.49%) | $3.47 | $3.32 | 1.23 M | $802.15 M |
| 09/09/2026 | $3.39 | $3.37 (-0.59%) | $3.47 | $3.35 | 1.09 M | $795.07 M |
| 09/08/2026 | $3.35 | $3.40 (1.49%) | $3.47 | $3.32 | 884.54 K | $802.15 M |
| 09/04/2026 | $3.28 | $3.39 (3.35%) | $3.46 | $3.27 | 1.25 M | $799.79 M |
| 09/03/2026 | $3.40 | $3.30 (-2.94%) | $3.42 | $3.23 | 1.82 M | $778.56 M |
| 09/02/2026 | $3.32 | $3.44 (3.61%) | $3.51 | $3.31 | 1.44 M | $811.59 M |
| 09/01/2026 | $3.58 | $3.32 (-7.26%) | $3.58 | $3.22 | 2.34 M | $783.28 M |
| 08/31/2026 | $3.39 | $3.67 (8.26%) | $3.70 | $3.38 | 2.07 M | $865.85 M |
| 08/28/2026 | $3.88 | $3.40 (-12.37%) | $3.91 | $3.36 | 3.59 M | $802.15 M |
| 08/27/2026 | $4.26 | $4.02 (-5.63%) | $4.33 | $3.94 | 2.01 M | $948.43 M |
| 08/26/2026 | $4.26 | $4.21 (-1.17%) | $4.35 | $4.19 | 1.91 M | $993.25 M |
| 08/25/2026 | $4.30 | $4.37 (1.63%) | $4.38 | $4.29 | 505.44 K | $1.03 B |
| 08/24/2026 | $4.39 | $4.34 (-1.14%) | $4.44 | $4.31 | 437.90 K | $1.04 B |
| 08/21/2026 | $4.41 | $4.35 (-1.36%) | $4.48 | $4.33 | 598.44 K | $1.04 B |
| 08/20/2026 | $4.41 | $4.40 (-0.23%) | $4.43 | $4.34 | 526.33 K | $1.05 B |
| 08/19/2026 | $4.40 | $4.42 (0.45%) | $4.45 | $4.35 | 485.00 K | $1.06 B |
| 08/18/2026 | $4.33 | $4.38 (1.15%) | $4.43 | $4.30 | 582.60 K | $1.05 B |
| 08/17/2026 | $4.40 | $4.37 (-0.68%) | $4.41 | $4.27 | 664.12 K | $1.04 B |
| 08/14/2026 | $4.51 | $4.38 (-2.88%) | $4.52 | $4.37 | 795.20 K | $1.05 B |
| 08/13/2026 | $4.56 | $4.53 (-0.66%) | $4.58 | $4.48 | 471.08 K | $1.08 B |
| 08/12/2026 | $4.43 | $4.54 (2.48%) | $4.54 | $4.43 | 580.60 K | $1.08 B |
| 08/11/2026 | $4.74 | $4.43 (-6.54%) | $4.74 | $4.42 | 866.30 K | $1.06 B |
| 08/10/2026 | $4.86 | $4.72 (-2.88%) | $4.87 | $4.66 | 697.00 K | $1.13 B |
| 08/07/2026 | $4.82 | $4.86 (0.83%) | $4.89 | $4.82 | 376.41 K | $1.16 B |
| 08/06/2026 | $4.85 | $4.82 (-0.62%) | $4.86 | $4.76 | 223.44 K | $1.15 B |
| 08/05/2026 | $4.93 | $4.89 (-0.81%) | $4.99 | $4.87 | 280.20 K | $1.17 B |
| 08/04/2026 | $4.95 | $4.92 (-0.61%) | $4.98 | $4.88 | 208.80 K | $1.18 B |
| 08/03/2026 | $4.88 | $4.96 (1.64%) | $4.97 | $4.83 | 376.02 K | $1.18 B |
| 07/31/2026 | $4.91 | $4.85 (-1.22%) | $4.94 | $4.83 | 176.20 K | $1.16 B |
| 07/30/2026 | $4.95 | $4.89 (-1.21%) | $4.96 | $4.81 | 209.73 K | $1.17 B |
| 07/29/2026 | $4.95 | $4.97 (0.4%) | $5.09 | $4.92 | 514.60 K | $1.19 B |
| 07/28/2026 | $4.85 | $4.92 (1.44%) | $4.93 | $4.84 | 415.71 K | $1.18 B |
| 07/27/2026 | $4.83 | $4.86 (0.62%) | $4.87 | $4.77 | 337.40 K | $1.16 B |
| 07/24/2026 | $4.72 | $4.75 (0.64%) | $4.76 | $4.65 | 313.15 K | $1.13 B |
| 07/23/2026 | $4.81 | $4.72 (-1.87%) | $4.84 | $4.71 | 319.10 K | $1.13 B |
| 07/22/2026 | $4.81 | $4.79 (-0.42%) | $4.82 | $4.75 | 246.42 K | $1.14 B |
| 07/21/2026 | $4.82 | $4.79 (-0.62%) | $4.87 | $4.75 | 205.95 K | $1.14 B |
| 07/20/2026 | $4.78 | $4.81 (0.63%) | $4.82 | $4.74 | 437.90 K | $1.15 B |
| 07/17/2026 | $4.69 | $4.76 (1.49%) | $4.80 | $4.65 | 439.73 K | $1.14 B |
| 07/16/2026 | $4.71 | $4.75 (0.85%) | $4.81 | $4.70 | 400.14 K | $1.13 B |
| 07/15/2026 | $4.63 | $4.71 (1.73%) | $4.75 | $4.56 | 655.90 K | $1.13 B |
| 07/14/2026 | $4.60 | $4.59 (-0.22%) | $4.66 | $4.56 | 643.53 K | $1.10 B |
| 07/13/2026 | $4.54 | $4.57 (0.66%) | $4.62 | $4.54 | 417.90 K | $1.09 B |
| 07/10/2026 | $4.75 | $4.54 (-4.42%) | $4.85 | $4.49 | 775.60 K | $1.08 B |
| 07/09/2026 | $4.72 | $4.75 (0.64%) | $4.78 | $4.68 | 540.02 K | $1.13 B |
| 07/08/2026 | $4.71 | $4.71 (0%) | $4.79 | $4.68 | 557.30 K | $1.13 B |
| 07/07/2026 | $4.79 | $4.71 (-1.67%) | $4.85 | $4.69 | 396.34 K | $1.13 B |
| 07/06/2026 | $4.85 | $4.86 (0.21%) | $4.93 | $4.83 | 584.70 K | $1.16 B |
| 07/02/2026 | $4.95 | $4.83 (-2.42%) | $4.97 | $4.81 | 368.14 K | $1.15 B |
| 07/01/2026 | $4.79 | $4.94 (3.13%) | $5.00 | $4.79 | 672.54 K | $1.18 B |
| 06/30/2026 | $4.72 | $4.79 (1.48%) | $4.83 | $4.68 | 980.42 K | $1.14 B |
| 06/29/2026 | $4.80 | $4.73 (-1.46%) | $4.89 | $4.70 | 477.15 K | $1.13 B |
| 06/26/2026 | $4.63 | $4.80 (3.67%) | $4.82 | $4.58 | 681.70 K | $1.15 B |
| 06/25/2026 | $4.85 | $4.71 (-2.89%) | $4.85 | $4.70 | 815.50 K | $1.13 B |
| 06/24/2026 | $4.80 | $4.85 (1.04%) | $4.95 | $4.80 | 547.00 K | $1.16 B |
| 06/23/2026 | $4.62 | $4.82 (4.33%) | $4.87 | $4.60 | 669.16 K | $1.15 B |
| 06/22/2026 | $4.67 | $4.73 (1.28%) | $4.80 | $4.67 | 666.61 K | $1.13 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.
