5 DAY PERFORMANCE
+14.56%
1 MONTH PERFORMANCE
+19.15%
3 MONTH PERFORMANCE
+4.90%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
-43.09%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.67 | $4.73 (1.28%) | $4.80 | $4.67 | 666.22 K | $1.13 B |
| 06/18/2026 | $4.80 | $4.67 (-2.71%) | $4.80 | $4.63 | 2.12 M | $1.12 B |
| 06/17/2026 | $4.81 | $4.81 (0%) | $4.91 | $4.80 | 430.80 K | $1.15 B |
| 06/16/2026 | $5.00 | $4.83 (-3.4%) | $5.03 | $4.80 | 390.51 K | $1.15 B |
| 06/15/2026 | $5.00 | $5.00 (0%) | $5.13 | $4.96 | 1.29 M | $1.19 B |
| 06/12/2026 | $5.00 | $5.03 (0.6%) | $5.07 | $4.96 | 504.93 K | $1.20 B |
| 06/11/2026 | $4.87 | $4.95 (1.64%) | $4.97 | $4.82 | 539.80 K | $1.18 B |
| 06/10/2026 | $4.89 | $4.89 (0%) | $5.01 | $4.85 | 382.00 K | $1.17 B |
| 06/09/2026 | $4.92 | $4.87 (-1.02%) | $5.01 | $4.83 | 551.60 K | $1.16 B |
| 06/08/2026 | $4.92 | $4.85 (-1.42%) | $4.95 | $4.84 | 563.40 K | $1.16 B |
| 06/05/2026 | $5.10 | $4.93 (-3.33%) | $5.12 | $4.91 | 730.50 K | $1.18 B |
| 06/04/2026 | $5.10 | $5.11 (0.2%) | $5.18 | $5.06 | 402.90 K | $1.22 B |
| 06/03/2026 | $5.15 | $5.13 (-0.39%) | $5.22 | $4.94 | 824.76 K | $1.23 B |
| 06/02/2026 | $5.38 | $5.16 (-4.09%) | $5.39 | $5.14 | 1.07 M | $1.23 B |
| 06/01/2026 | $5.38 | $5.32 (-1.12%) | $5.58 | $5.28 | 1.10 M | $1.27 B |
| 05/29/2026 | $5.12 | $5.25 (2.54%) | $5.34 | $5.07 | 1.48 M | $1.25 B |
| 05/28/2026 | $5.40 | $5.19 (-3.89%) | $5.40 | $5.19 | 1.28 M | $1.24 B |
| 05/27/2026 | $4.92 | $5.50 (11.79%) | $5.87 | $4.92 | 2.67 M | $1.31 B |
| 05/26/2026 | $4.76 | $4.95 (3.99%) | $5.04 | $4.61 | 2.96 M | $1.18 B |
| 05/22/2026 | $4.69 | $4.49 (-4.26%) | $4.70 | $4.35 | 2.42 M | $1.07 B |
| 05/21/2026 | $4.77 | $4.78 (0.21%) | $4.84 | $4.67 | 930.90 K | $1.14 B |
| 05/20/2026 | $4.87 | $4.77 (-2.05%) | $4.95 | $4.76 | 937.62 K | $1.14 B |
| 05/19/2026 | $4.84 | $4.88 (0.83%) | $4.97 | $4.83 | 628.40 K | $1.17 B |
| 05/18/2026 | $4.74 | $4.82 (1.69%) | $4.82 | $4.68 | 1.08 M | $1.15 B |
| 05/15/2026 | $4.87 | $4.74 (-2.67%) | $4.88 | $4.72 | 966.01 K | $1.13 B |
| 05/14/2026 | $5.12 | $4.94 (-3.52%) | $5.12 | $4.92 | 990.41 K | $1.18 B |
| 05/13/2026 | $5.06 | $5.09 (0.59%) | $5.15 | $5.05 | 829.69 K | $1.22 B |
| 05/12/2026 | $5.15 | $5.12 (-0.58%) | $5.18 | $5.05 | 859.90 K | $1.22 B |
| 05/11/2026 | $5.18 | $5.15 (-0.58%) | $5.23 | $5.12 | 566.91 K | $1.23 B |
| 05/08/2026 | $5.13 | $5.17 (0.78%) | $5.22 | $5.10 | 892.76 K | $1.23 B |
| 05/07/2026 | $5.24 | $5.11 (-2.48%) | $5.27 | $5.09 | 1.18 M | $1.22 B |
| 05/06/2026 | $5.12 | $5.22 (1.95%) | $5.24 | $5.05 | 793.63 K | $1.25 B |
| 05/05/2026 | $5.10 | $5.10 (0%) | $5.17 | $5.02 | 774.30 K | $1.22 B |
| 05/04/2026 | $5.08 | $5.06 (-0.39%) | $5.17 | $5.01 | 988.40 K | $1.21 B |
| 05/01/2026 | $4.96 | $5.03 (1.41%) | $5.09 | $4.93 | 921.44 K | $1.20 B |
| 04/30/2026 | $4.88 | $4.96 (1.64%) | $5.02 | $4.85 | 774.00 K | $1.18 B |
| 04/29/2026 | $5.04 | $4.85 (-3.77%) | $5.12 | $4.85 | 730.25 K | $1.16 B |
| 04/28/2026 | $5.02 | $5.01 (-0.2%) | $5.09 | $4.93 | 942.40 K | $1.20 B |
| 04/27/2026 | $4.79 | $5.02 (4.8%) | $5.04 | $4.79 | 1.07 M | $1.20 B |
| 04/24/2026 | $4.76 | $4.81 (1.05%) | $4.82 | $4.69 | 1.19 M | $1.15 B |
| 04/23/2026 | $4.73 | $4.72 (-0.21%) | $4.80 | $4.70 | 1.17 M | $1.13 B |
| 04/22/2026 | $4.71 | $4.74 (0.64%) | $4.80 | $4.71 | 924.40 K | $1.13 B |
| 04/21/2026 | $4.71 | $4.69 (-0.42%) | $4.75 | $4.67 | 1.09 M | $1.12 B |
| 04/20/2026 | $4.74 | $4.70 (-0.84%) | $4.81 | $4.67 | 1.43 M | $1.12 B |
| 04/17/2026 | $4.85 | $4.80 (-1.03%) | $4.92 | $4.77 | 1.28 M | $1.15 B |
| 04/16/2026 | $4.94 | $4.81 (-2.63%) | $4.94 | $4.76 | 1.23 M | $1.15 B |
| 04/15/2026 | $5.11 | $5.13 (0.39%) | $5.20 | $5.05 | 857.70 K | $1.23 B |
| 04/14/2026 | $5.00 | $5.11 (2.2%) | $5.15 | $5.00 | 1.36 M | $1.22 B |
| 04/13/2026 | $4.88 | $4.98 (2.05%) | $5.00 | $4.63 | 1.41 M | $1.19 B |
| 04/10/2026 | $4.99 | $4.95 (-0.8%) | $5.05 | $4.93 | 724.71 K | $1.18 B |
| 04/09/2026 | $5.16 | $4.97 (-3.68%) | $5.16 | $4.76 | 1.64 M | $1.19 B |
| 04/08/2026 | $5.17 | $5.17 (0%) | $5.23 | $5.05 | 973.67 K | $1.23 B |
| 04/07/2026 | $5.05 | $4.95 (-1.98%) | $5.16 | $4.87 | 818.03 K | $1.18 B |
| 04/06/2026 | $4.98 | $5.11 (2.61%) | $5.18 | $4.97 | 704.12 K | $1.22 B |
| 04/02/2026 | $4.77 | $4.94 (3.56%) | $4.99 | $4.72 | 975.05 K | $1.18 B |
| 04/01/2026 | $4.81 | $4.89 (1.66%) | $4.92 | $4.78 | 873.10 K | $1.17 B |
| 03/31/2026 | $4.75 | $4.79 (0.84%) | $4.81 | $4.64 | 672.50 K | $1.14 B |
| 03/30/2026 | $4.61 | $4.71 (2.17%) | $4.73 | $4.53 | 1.13 M | $1.13 B |
| 03/27/2026 | $4.60 | $4.66 (1.3%) | $4.71 | $4.51 | 1.08 M | $1.11 B |
| 03/26/2026 | $4.70 | $4.62 (-1.7%) | $4.71 | $4.59 | 1.24 M | $1.10 B |
| 03/25/2026 | $5.04 | $4.74 (-5.95%) | $5.09 | $4.72 | 960.00 K | $1.13 B |
| 03/24/2026 | $5.07 | $4.86 (-4.14%) | $5.16 | $4.86 | 1.96 M | $1.16 B |
| 03/23/2026 | $5.50 | $5.10 (-7.27%) | $5.50 | $5.08 | 2.31 M | $1.22 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.
