5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
-19.31%
3 MONTH PERFORMANCE
+3.08%
6 MONTH PERFORMANCE
+29.52%
YEAR-TO-DATE PERFORMANCE
+15.98%
1 YEAR PERFORMANCE
+62.04%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $7.85 | $7.86 (0.13%) | $7.92 | $7.80 | 1.57 M | $2.06 B |
| 04/28/2025 | $7.69 | $7.80 (1.43%) | $7.88 | $7.69 | 512,411 | $2.04 B |
| 04/25/2025 | $7.67 | $7.69 (0.26%) | $7.77 | $7.54 | 501,900 | $2.01 B |
| 04/24/2025 | $7.56 | $7.72 (2.12%) | $7.80 | $7.42 | 974,947 | $2.02 B |
| 04/23/2025 | $7.52 | $7.63 (1.46%) | $7.80 | $7.41 | 1.30 M | $2.00 B |
| 04/22/2025 | $7.21 | $7.36 (2.08%) | $7.44 | $7.12 | 962,600 | $1.93 B |
| 04/21/2025 | $7.10 | $7.03 (-0.99%) | $7.16 | $6.92 | 970,900 | $1.84 B |
| 04/17/2025 | $7.30 | $7.16 (-1.92%) | $7.33 | $7.05 | 1.43 M | $1.87 B |
| 04/16/2025 | $7.42 | $7.21 (-2.83%) | $7.47 | $6.98 | 4.51 M | $1.89 B |
| 04/15/2025 | $7.95 | $7.61 (-4.28%) | $8.01 | $7.54 | 1.76 M | $1.99 B |
| 04/14/2025 | $7.89 | $7.96 (0.89%) | $8.26 | $7.82 | 1.37 M | $2.08 B |
| 04/11/2025 | $8.18 | $7.67 (-6.23%) | $8.21 | $7.36 | 2.61 M | $2.01 B |
| 04/10/2025 | $7.99 | $8.05 (0.75%) | $8.29 | $7.91 | 1.94 M | $2.11 B |
| 04/09/2025 | $8.02 | $7.99 (-0.37%) | $8.10 | $7.27 | 2.30 M | $2.09 B |
| 04/08/2025 | $8.84 | $8.10 (-8.37%) | $8.85 | $7.90 | 1.41 M | $2.12 B |
| 04/07/2025 | $8.23 | $8.32 (1.09%) | $8.82 | $7.85 | 1.39 M | $2.18 B |
| 04/04/2025 | $9.00 | $8.75 (-2.78%) | $9.06 | $8.54 | 1.28 M | $2.29 B |
| 04/03/2025 | $9.60 | $9.73 (1.35%) | $9.81 | $9.54 | 1.21 M | $2.55 B |
| 04/02/2025 | $10.05 | $9.97 (-0.8%) | $10.19 | $9.80 | 974,700 | $2.61 B |
| 04/01/2025 | $9.67 | $10.11 (4.55%) | $10.12 | $9.63 | 797,445 | $2.65 B |
| 03/31/2025 | $9.65 | $9.63 (-0.21%) | $9.81 | $9.53 | 892,434 | $2.52 B |
| 03/28/2025 | $10.22 | $9.76 (-4.5%) | $10.30 | $9.69 | 1.20 M | $2.56 B |
| 03/27/2025 | $9.94 | $10.46 (5.23%) | $10.49 | $9.82 | 1.56 M | $2.74 B |
| 03/26/2025 | $9.68 | $9.81 (1.34%) | $9.86 | $9.58 | 861,845 | $2.57 B |
| 03/25/2025 | $9.79 | $9.71 (-0.82%) | $9.81 | $9.56 | 780,900 | $2.54 B |
| 03/24/2025 | $10.00 | $9.86 (-1.4%) | $10.06 | $9.79 | 906,106 | $2.58 B |
| 03/21/2025 | $9.87 | $10.04 (1.72%) | $10.05 | $9.73 | 1.59 M | $2.63 B |
| 03/20/2025 | $9.70 | $9.99 (2.99%) | $10.31 | $9.53 | 1.52 M | $2.62 B |
| 03/19/2025 | $10.71 | $10.61 (-0.93%) | $10.75 | $10.46 | 1.53 M | $2.78 B |
| 03/18/2025 | $10.00 | $10.72 (7.2%) | $11.08 | $9.76 | 4.60 M | $2.81 B |
| 03/17/2025 | $8.80 | $9.12 (3.64%) | $9.25 | $8.74 | 2.35 M | $2.39 B |
| 03/14/2025 | $8.63 | $8.71 (0.93%) | $8.74 | $8.51 | 1.10 M | $2.28 B |
| 03/13/2025 | $8.22 | $8.30 (0.97%) | $8.39 | $8.19 | 432,007 | $2.17 B |
| 03/12/2025 | $8.34 | $8.31 (-0.36%) | $8.38 | $8.23 | 766,934 | $2.18 B |
| 03/11/2025 | $8.11 | $8.26 (1.85%) | $8.30 | $8.11 | 666,006 | $2.16 B |
| 03/10/2025 | $8.12 | $8.05 (-0.86%) | $8.25 | $7.93 | 552,900 | $2.11 B |
| 03/07/2025 | $8.43 | $8.33 (-1.19%) | $8.55 | $8.29 | 660,600 | $2.18 B |
| 03/06/2025 | $8.54 | $8.42 (-1.41%) | $8.55 | $8.36 | 973,900 | $2.20 B |
| 03/05/2025 | $8.22 | $8.43 (2.55%) | $8.45 | $8.17 | 647,145 | $2.21 B |
| 03/04/2025 | $8.07 | $8.04 (-0.37%) | $8.17 | $7.86 | 658,151 | $2.10 B |
| 03/03/2025 | $8.25 | $8.11 (-1.7%) | $8.30 | $7.99 | 709,300 | $2.12 B |
| 02/28/2025 | $8.28 | $8.24 (-0.48%) | $8.35 | $8.17 | 969,253 | $2.16 B |
| 02/27/2025 | $8.57 | $8.43 (-1.63%) | $8.67 | $8.39 | 554,627 | $2.21 B |
| 02/26/2025 | $8.29 | $8.60 (3.74%) | $8.66 | $8.27 | 895,811 | $2.25 B |
| 02/25/2025 | $8.50 | $8.21 (-3.41%) | $8.52 | $8.15 | 966,300 | $2.15 B |
| 02/24/2025 | $8.47 | $8.39 (-0.94%) | $8.50 | $8.21 | 985,533 | $2.20 B |
| 02/21/2025 | $8.69 | $8.52 (-1.96%) | $8.70 | $8.45 | 1.11 M | $2.23 B |
| 02/20/2025 | $8.58 | $8.62 (0.47%) | $8.68 | $8.41 | 1.13 M | $2.26 B |
| 02/19/2025 | $8.45 | $8.48 (0.36%) | $8.55 | $8.28 | 792,400 | $2.22 B |
| 02/18/2025 | $8.49 | $8.47 (-0.24%) | $8.56 | $8.27 | 1.18 M | $2.22 B |
| 02/14/2025 | $8.60 | $8.37 (-2.67%) | $8.78 | $8.35 | 1.15 M | $2.19 B |
| 02/13/2025 | $8.04 | $8.33 (3.61%) | $8.35 | $8.01 | 860,701 | $2.18 B |
| 02/12/2025 | $7.94 | $8.06 (1.51%) | $8.17 | $7.85 | 1.15 M | $2.11 B |
| 02/11/2025 | $8.15 | $7.92 (-2.82%) | $8.15 | $7.83 | 1.18 M | $2.07 B |
| 02/10/2025 | $8.30 | $8.26 (-0.48%) | $8.34 | $8.11 | 996,700 | $2.16 B |
| 02/07/2025 | $8.08 | $8.29 (2.6%) | $8.30 | $8.08 | 1.22 M | $2.17 B |
| 02/06/2025 | $7.92 | $7.98 (0.76%) | $8.08 | $7.90 | 1.52 M | $2.09 B |
| 02/05/2025 | $7.70 | $7.80 (1.3%) | $7.85 | $7.70 | 965,900 | $2.04 B |
| 02/04/2025 | $7.64 | $7.71 (0.92%) | $7.80 | $7.62 | 629,900 | $2.02 B |
| 02/03/2025 | $7.45 | $7.52 (0.94%) | $7.59 | $7.11 | 726,600 | $1.97 B |
| 01/31/2025 | $7.90 | $7.64 (-3.29%) | $7.90 | $7.60 | 779,700 | $2.00 B |
| 01/30/2025 | $7.69 | $7.86 (2.21%) | $7.97 | $7.69 | 1.03 M | $2.06 B |
| 01/29/2025 | $7.76 | $7.64 (-1.55%) | $7.81 | $7.57 | 798,023 | $2.00 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.
