5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+11.72%
3 MONTH PERFORMANCE
+19.92%
6 MONTH PERFORMANCE
-33.87%
YEAR-TO-DATE PERFORMANCE
+9.37%
1 YEAR PERFORMANCE
-33.64%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $5.70 | $5.72 (0.35%) | $5.78 | $5.68 | 809.98 K | $1.43 B |
| 02/19/2026 | $5.84 | $5.72 (-2.05%) | $5.89 | $5.67 | 863.61 K | $1.43 B |
| 02/18/2026 | $5.84 | $5.79 (-0.86%) | $5.96 | $5.79 | 824.50 K | $1.45 B |
| 02/17/2026 | $5.56 | $5.79 (4.14%) | $5.86 | $5.56 | 990.60 K | $1.45 B |
| 02/13/2026 | $5.42 | $5.54 (2.21%) | $5.65 | $5.42 | 933.81 K | $1.39 B |
| 02/12/2026 | $5.57 | $5.48 (-1.62%) | $5.68 | $5.42 | 1.33 M | $1.37 B |
| 02/11/2026 | $5.64 | $5.56 (-1.42%) | $5.73 | $5.56 | 1.10 M | $1.39 B |
| 02/10/2026 | $5.61 | $5.63 (0.36%) | $5.76 | $5.60 | 1.06 M | $1.41 B |
| 02/09/2026 | $5.30 | $5.55 (4.72%) | $5.64 | $5.28 | 1.63 M | $1.39 B |
| 02/06/2026 | $5.18 | $5.30 (2.32%) | $5.40 | $5.14 | 1.12 M | $1.33 B |
| 02/05/2026 | $5.01 | $5.13 (2.4%) | $5.17 | $4.94 | 2.72 M | $1.29 B |
| 02/04/2026 | $4.97 | $5.01 (0.8%) | $5.09 | $4.95 | 1.13 M | $1.26 B |
| 02/03/2026 | $5.10 | $5.02 (-1.57%) | $5.21 | $4.90 | 1.16 M | $1.26 B |
| 02/02/2026 | $5.09 | $5.15 (1.18%) | $5.22 | $5.05 | 863.80 K | $1.29 B |
| 01/30/2026 | $5.07 | $5.13 (1.18%) | $5.23 | $5.06 | 794.30 K | $1.29 B |
| 01/29/2026 | $5.20 | $5.15 (-0.96%) | $5.30 | $5.07 | 968.05 K | $1.29 B |
| 01/28/2026 | $5.20 | $5.20 (0%) | $5.25 | $5.16 | 802.45 K | $1.30 B |
| 01/27/2026 | $5.19 | $5.17 (-0.39%) | $5.30 | $5.17 | 719.29 K | $1.30 B |
| 01/26/2026 | $5.15 | $5.19 (0.78%) | $5.30 | $5.15 | 743.84 K | $1.30 B |
| 01/23/2026 | $5.19 | $5.13 (-1.16%) | $5.22 | $5.13 | 778.69 K | $1.29 B |
| 01/22/2026 | $5.06 | $5.18 (2.37%) | $5.25 | $5.06 | 914.41 K | $1.30 B |
| 01/21/2026 | $5.15 | $5.06 (-1.75%) | $5.22 | $5.03 | 1.39 M | $1.27 B |
| 01/20/2026 | $5.05 | $5.12 (1.39%) | $5.26 | $5.04 | 936.50 K | $1.28 B |
| 01/16/2026 | $5.23 | $5.15 (-1.53%) | $5.27 | $5.12 | 1.54 M | $1.29 B |
| 01/15/2026 | $5.18 | $5.26 (1.54%) | $5.29 | $5.15 | 659.72 K | $1.32 B |
| 01/14/2026 | $5.24 | $5.19 (-0.95%) | $5.28 | $5.17 | 761.24 K | $1.30 B |
| 01/13/2026 | $5.11 | $5.22 (2.15%) | $5.24 | $5.07 | 996.38 K | $1.31 B |
| 01/12/2026 | $5.06 | $5.14 (1.58%) | $5.23 | $5.06 | 1.22 M | $1.29 B |
| 01/09/2026 | $5.16 | $5.01 (-2.91%) | $5.25 | $4.95 | 1.56 M | $1.26 B |
| 01/08/2026 | $5.16 | $5.17 (0.19%) | $5.26 | $5.10 | 735.70 K | $1.30 B |
| 01/07/2026 | $5.25 | $5.17 (-1.52%) | $5.30 | $5.16 | 735.64 K | $1.30 B |
| 01/06/2026 | $5.41 | $5.30 (-2.03%) | $5.49 | $5.27 | 1.05 M | $1.33 B |
| 01/05/2026 | $5.22 | $5.39 (3.26%) | $5.42 | $5.17 | 1.07 M | $1.35 B |
| 01/02/2026 | $5.38 | $5.22 (-2.97%) | $5.55 | $5.17 | 985.13 K | $1.31 B |
| 12/31/2025 | $5.23 | $5.23 (0%) | $5.31 | $5.20 | 1.07 M | $1.31 B |
| 12/30/2025 | $5.23 | $5.26 (0.57%) | $5.40 | $5.23 | 834.30 K | $1.32 B |
| 12/29/2025 | $5.34 | $5.21 (-2.43%) | $5.38 | $5.16 | 1.62 M | $1.31 B |
| 12/26/2025 | $5.44 | $5.42 (-0.37%) | $5.50 | $5.35 | 817.10 K | $1.36 B |
| 12/24/2025 | $5.26 | $5.43 (3.23%) | $5.51 | $5.26 | 961.40 K | $1.36 B |
| 12/23/2025 | $5.18 | $5.33 (2.9%) | $5.39 | $5.18 | 853.17 K | $1.34 B |
| 12/22/2025 | $5.13 | $5.19 (1.17%) | $5.37 | $5.13 | 1.73 M | $1.30 B |
| 12/19/2025 | $5.25 | $5.18 (-1.33%) | $5.31 | $5.17 | 1.68 M | $1.30 B |
| 12/18/2025 | $5.14 | $5.22 (1.56%) | $5.27 | $5.14 | 1.48 M | $1.31 B |
| 12/17/2025 | $5.18 | $5.14 (-0.77%) | $5.30 | $5.10 | 998.96 K | $1.29 B |
| 12/16/2025 | $5.11 | $5.11 (0%) | $5.20 | $5.05 | 1.21 M | $1.28 B |
| 12/15/2025 | $5.29 | $5.17 (-2.27%) | $5.33 | $5.15 | 1.22 M | $1.30 B |
| 12/12/2025 | $5.24 | $5.26 (0.38%) | $5.40 | $5.24 | 874.66 K | $1.32 B |
| 12/11/2025 | $5.20 | $5.22 (0.38%) | $5.29 | $5.16 | 985.85 K | $1.31 B |
| 12/10/2025 | $5.16 | $5.20 (0.78%) | $5.31 | $5.14 | 1.25 M | $1.30 B |
| 12/09/2025 | $5.25 | $5.16 (-1.71%) | $5.29 | $5.12 | 2.64 M | $1.29 B |
| 12/08/2025 | $5.20 | $5.35 (2.88%) | $5.55 | $5.18 | 3.27 M | $1.34 B |
| 12/05/2025 | $5.00 | $5.21 (4.2%) | $5.25 | $5.00 | 1.24 M | $1.31 B |
| 12/04/2025 | $4.97 | $5.01 (0.8%) | $5.10 | $4.96 | 1.15 M | $1.26 B |
| 12/03/2025 | $4.94 | $4.96 (0.4%) | $5.06 | $4.91 | 1.30 M | $1.24 B |
| 12/02/2025 | $5.09 | $4.93 (-3.14%) | $5.13 | $4.89 | 2.02 M | $1.24 B |
| 12/01/2025 | $4.96 | $5.14 (3.63%) | $5.22 | $4.95 | 3.28 M | $1.29 B |
| 11/28/2025 | $5.07 | $4.99 (-1.58%) | $5.09 | $4.94 | 3.79 M | $1.25 B |
| 11/26/2025 | $5.17 | $5.04 (-2.51%) | $5.29 | $4.98 | 2.35 M | $1.26 B |
| 11/25/2025 | $5.05 | $5.24 (3.76%) | $5.27 | $5.03 | 2.42 M | $1.31 B |
| 11/24/2025 | $4.85 | $4.95 (2.06%) | $5.06 | $4.83 | 2.06 M | $1.24 B |
| 11/21/2025 | $4.80 | $4.74 (-1.25%) | $4.89 | $4.70 | 1.66 M | $1.19 B |
| 11/20/2025 | $5.02 | $4.77 (-4.98%) | $5.39 | $4.75 | 2.98 M | $1.20 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.
