Stock listing
NYSE:FINV FinVolution Group Stock
Follow FinVolution Group into a list and get an email when it puts out news.
Share price · NYSE:FINV
$2.83 USD -0.02 (-0.7%)
Close on Oct 30, 2026
- Day range
- $2.80 – $2.93 USDOct 30, 2026
- Volume
- 775,372 sharesOct 30, 2026
- Market cap
- $347.4M USDAt the close on Oct 30, 2026 · price × 122.8M shares outstanding
- 52-week range
- $2.80 – $6.39 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $3.29M USDMedian day 736,422 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:FINV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.83 | -0.02 | -0.7% | $2.85 | $2.93 | $2.80 | 775,372 | |
| $2.85 | +0.02 | +0.7% | $2.86 | $2.88 | $2.81 | 759,743 | |
| $2.83 | -0.05 | -1.7% | $2.92 | $2.92 | $2.795 | 825,566 | |
| $2.88 | 0.00 | 0.0% | $2.92 | $3.00 | $2.83 | 1,017,770 | |
| $2.88 | -0.06 | -2.0% | $2.90 | $2.935 | $2.85 | 550,005 | |
| $2.94 | -0.12 | -3.9% | $3.06 | $3.06 | $2.93 | 675,850 | |
| $3.06 | +0.06 | +2.0% | $2.99 | $3.085 | $2.96 | 1,019,117 | |
| $3.00 | +0.10 | +3.4% | $2.85 | $3.02 | $2.795 | 1,030,558 | |
| $2.90 | -0.17 | -5.5% | $3.10 | $3.10 | $2.80 | 2,295,759 | |
| $3.07 | -0.06 | -1.9% | $3.15 | $3.15 | $3.04 | 769,788 | |
| $3.13 | -0.03 | -0.9% | $3.12 | $3.16 | $3.085 | 1,006,600 | |
| $3.16 | +0.15 | +5.0% | $3.05 | $3.215 | $3.05 | 1,324,900 | |
| $3.01 | -0.06 | -2.0% | $3.03 | $3.03 | $2.98 | 563,700 | |
| $3.07 | +0.07 | +2.3% | $3.03 | $3.09 | $3.02 | 547,080 | |
| $3.00 | -0.06 | -2.0% | $3.02 | $3.025 | $2.93 | 867,088 | |
| $3.06 | -0.08 | -2.5% | $3.15 | $3.25 | $3.01 | 908,000 | |
| $3.14 | +0.21 | +7.2% | $2.98 | $3.14 | $2.975 | 1,379,200 | |
| $2.93 | -0.08 | -2.7% | $2.97 | $2.97 | $2.91 | 277,300 | |
| $3.01 | +0.09 | +3.1% | $2.95 | $3.025 | $2.92 | 423,700 | |
| $2.92 | +0.02 | +0.7% | $2.90 | $2.975 | $2.90 | 351,700 | |
| $2.90 | -0.12 | -4.0% | $3.02 | $3.02 | $2.89 | 477,200 | |
| $3.02 | -0.01 | -0.3% | $3.06 | $3.06 | $2.98 | 713,100 | |
| $3.03 | -0.01 | -0.3% | $3.05 | $3.075 | $3.02 | 460,400 | |
| $3.04 | -0.03 | -1.0% | $3.07 | $3.09 | $3.01 | 420,928 | |
| $3.07 | -0.04 | -1.3% | $3.14 | $3.14 | $3.06 | 516,686 | |
| $3.11 | -0.02 | -0.6% | $3.15 | $3.17 | $3.10 | 376,400 | |
| $3.13 | -0.06 | -1.9% | $3.17 | $3.22 | $3.11 | 1,098,200 | |
| $3.19 | -0.07 | -2.1% | $3.20 | $3.26 | $3.19 | 949,200 | |
| $3.26 | +0.01 | +0.3% | $3.25 | $3.262 | $3.181 | 478,505 | |
| $3.25 | -0.05 | -1.5% | $3.31 | $3.315 | $3.21 | 573,804 | |
| $3.30 | -0.08 | -2.4% | $3.40 | $3.47 | $3.27 | 5,940,700 | |
| $3.38 | +0.04 | +1.2% | $3.34 | $3.42 | $3.335 | 941,900 | |
| $3.34 | +0.07 | +2.1% | $3.24 | $3.36 | $3.22 | 1,082,000 | |
| $3.27 | -0.12 | -3.5% | $3.36 | $3.39 | $3.25 | 1,005,300 | |
| $3.39 | -0.01 | -0.3% | $3.41 | $3.49 | $3.375 | 949,300 | |
| $3.40 | 0.00 | 0.0% | $3.39 | $3.46 | $3.38 | 704,900 | |
| $3.40 | +0.03 | +0.9% | $3.35 | $3.47 | $3.32 | 1,231,300 | |
| $3.37 | -0.03 | -0.9% | $3.39 | $3.465 | $3.35 | 1,090,700 | |
| $3.40 | +0.01 | +0.3% | $3.35 | $3.465 | $3.32 | 883,800 | |
| $3.39 | +0.09 | +2.7% | $3.28 | $3.455 | $3.27 | 1,245,600 | |
| $3.30 | -0.14 | -4.1% | $3.40 | $3.415 | $3.23 | 1,820,800 | |
| $3.44 | +0.12 | +3.6% | $3.32 | $3.505 | $3.31 | 1,442,300 | |
| $3.32 | -0.35 | -9.5% | $3.58 | $3.58 | $3.22 | 2,334,400 | |
| $3.67 | +0.27 | +7.9% | $3.39 | $3.70 | $3.375 | 2,065,600 | |
| $3.40 | -0.62 | -15.4% | $3.88 | $3.905 | $3.355 | 3,594,300 | |
| $4.02 | -0.19 | -4.5% | $4.26 | $4.33 | $3.94 | 2,013,700 | |
| $4.21 | -0.16 | -3.7% | $4.26 | $4.35 | $4.19 | 1,911,700 | |
| $4.37 | +0.03 | +0.7% | $4.30 | $4.375 | $4.29 | 505,443 | |
| $4.34 | -0.01 | -0.2% | $4.39 | $4.44 | $4.305 | 437,887 | |
| $4.35 | -0.05 | -1.1% | $4.41 | $4.478 | $4.325 | 598,400 | |
| $4.40 | -0.02 | -0.5% | $4.41 | $4.425 | $4.34 | 526,300 | |
| $4.42 | +0.04 | +0.9% | $4.40 | $4.445 | $4.35 | 485,000 | |
| $4.38 | +0.01 | +0.2% | $4.33 | $4.425 | $4.30 | 582,600 | |
| $4.37 | -0.01 | -0.2% | $4.40 | $4.405 | $4.27 | 664,000 | |
| $4.38 | -0.15 | -3.3% | $4.51 | $4.52 | $4.365 | 795,200 | |
| $4.53 | -0.01 | -0.2% | $4.56 | $4.58 | $4.48 | 470,800 | |
| $4.54 | +0.11 | +2.5% | $4.43 | $4.54 | $4.43 | 580,600 | |
| $4.43 | -0.29 | -6.1% | $4.74 | $4.74 | $4.42 | 866,300 | |
| $4.72 | -0.14 | -2.9% | $4.86 | $4.87 | $4.655 | 697,000 | |
| $4.86 | +0.04 | +0.8% | $4.82 | $4.895 | $4.82 | 376,400 | |
| $4.82 | -0.07 | -1.4% | $4.85 | $4.86 | $4.76 | 223,400 | |
| $4.89 | -0.03 | -0.6% | $4.93 | $4.99 | $4.87 | 280,200 | |
| $4.92 | -0.04 | -0.8% | $4.95 | $4.98 | $4.88 | 208,800 | |
| $4.96 | +0.11 | +2.3% | $4.88 | $4.97 | $4.829 | 376,000 | |
| $4.85 | -0.04 | -0.8% | $4.91 | $4.94 | $4.83 | 176,200 | |
| $4.89 | -0.08 | -1.6% | $4.95 | $4.96 | $4.81 | 209,700 |
- Ticker
- NYSE:FINV
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest deck · August 2026
Investor Presentation (August 2026)
Investor deck · 24 slides
Decks
Investor Presentation (August 2026)
Investor deck · 24 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 24 slides · May 2026
Investor Presentation (March 2026)
Investor deck · 22 slides · March 2026
Q3 2025 Earnings Presentation
Earnings · 26 slides · November 2025
FinVolution Group on 6ix
- Decks
- 36 decks · latest August 2026
Log in to ask 6ix AI your own questions about FinVolution Group.