Skip to main content
FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.440
+0.140 (10.77%)
At close: Dec 5, 2025, 4:00 PM EST
1.450
+0.010 (0.69%)
After-hours: Dec 5, 2025, 7:58 PM EST

FingerMotion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.301.541.301.441.4410.77%549,514
Dec 4, 20251.271.331.271.301.301.56%82,007
Dec 3, 20251.261.341.261.281.281.59%89,602
Dec 2, 20251.311.321.261.261.26-5.26%177,575
Dec 1, 20251.341.371.301.331.33-1.48%127,435
Nov 28, 20251.371.391.351.351.35-0.74%36,235
Nov 26, 20251.361.401.351.361.36-50,948
Nov 25, 20251.401.441.361.361.36-4.90%99,425
Nov 24, 20251.371.431.321.431.433.62%142,968
Nov 21, 20251.381.391.281.381.38-224,426
Nov 20, 20251.401.431.381.381.381.47%85,390
Nov 19, 20251.531.531.351.361.36-9.93%191,482
Nov 18, 20251.281.551.271.511.5118.90%479,524
Nov 17, 20251.271.341.251.271.27-2.31%180,289
Nov 14, 20251.241.331.211.301.303.17%253,896
Nov 13, 20251.341.341.251.261.26-6.67%319,058
Nov 12, 20251.341.391.331.351.35-148,304
Nov 11, 20251.351.401.331.351.35-0.74%144,954
Nov 10, 20251.351.381.311.361.360.74%144,624
Nov 7, 20251.371.381.301.351.35-2.17%396,979
Nov 6, 20251.431.471.371.381.38-3.50%223,870
Nov 5, 20251.401.461.401.431.431.42%154,861
Nov 4, 20251.491.511.391.411.41-6.62%327,184
Nov 3, 20251.541.551.491.511.51-0.66%201,654
Oct 31, 20251.551.581.521.521.52-2.56%165,851
Oct 30, 20251.631.661.551.561.56-2.50%205,422
Oct 29, 20251.671.701.581.601.60-4.19%301,601
Oct 28, 20251.531.701.531.671.679.87%491,000
Oct 27, 20251.561.571.511.521.52-1.94%243,465
Oct 24, 20251.711.741.531.551.55-8.28%293,283
Oct 23, 20251.551.701.521.691.699.03%317,069
Oct 22, 20251.531.571.491.551.550.65%217,027
Oct 21, 20251.491.551.491.541.544.05%260,098
Oct 20, 20251.581.581.451.481.48-2.63%312,727
Oct 17, 20251.531.541.481.521.522.01%230,358
Oct 16, 20251.611.631.481.491.49-7.45%454,513
Oct 15, 20251.691.711.611.611.61-6.94%382,031
Oct 14, 20251.701.741.651.731.730.58%236,236
Oct 13, 20251.831.851.681.721.72-4.97%325,296
Oct 10, 20252.122.151.781.811.81-14.62%731,656
Oct 9, 20252.152.192.012.122.125.47%789,887
Oct 8, 20251.762.201.732.012.0117.54%1,162,460
Oct 7, 20251.741.771.551.711.71-1.16%313,476
Oct 6, 20251.661.731.651.731.732.37%300,459
Oct 3, 20251.671.751.631.691.697.64%592,023
Oct 2, 20251.531.641.531.571.571.95%300,354
Oct 1, 20251.591.591.521.541.54-2.53%139,646
Sep 30, 20251.571.601.571.581.580.64%105,170
Sep 29, 20251.611.651.531.571.57-2.48%138,197
Sep 26, 20251.601.621.601.611.61-0.62%117,569
Sep 25, 20251.631.661.611.621.62-2.41%216,671
Sep 24, 20251.701.741.611.661.66-2.92%197,437
Sep 23, 20251.651.821.591.711.714.91%377,572
Sep 22, 20251.641.671.611.631.631.24%184,876
Sep 19, 20251.691.721.611.611.61-4.17%159,593
Sep 18, 20251.601.751.571.681.687.69%323,212
Sep 17, 20251.571.621.531.561.56-195,215
Sep 16, 20251.601.661.551.561.56-3.11%185,443
Sep 15, 20251.611.651.581.611.61-186,503
Sep 12, 20251.701.701.601.611.61-4.73%197,331
Sep 11, 20251.631.731.621.691.693.05%149,557
Sep 10, 20251.841.851.611.641.64-8.38%311,793
Sep 9, 20251.591.821.591.791.7911.18%617,439
Sep 8, 20251.521.651.501.611.617.33%313,038
Sep 5, 20251.451.521.451.501.502.74%135,415
Sep 4, 20251.491.521.451.461.46-1.35%161,025
Sep 3, 20251.561.581.471.481.48-3.90%173,527
Sep 2, 20251.491.551.471.541.541.99%207,527
Aug 29, 20251.541.601.491.511.51-2.27%132,083
Aug 28, 20251.621.631.521.551.55-4.04%193,438
Aug 27, 20251.641.681.611.611.61-3.59%147,748
Aug 26, 20251.711.781.631.671.67-2.91%187,807
Aug 25, 20251.631.751.621.721.726.17%239,838
Aug 22, 20251.601.671.591.621.621.25%172,741
Aug 21, 20251.581.631.551.601.60-49,778
Aug 20, 20251.591.601.501.601.602.56%130,986
Aug 19, 20251.651.651.521.561.56-3.11%269,165
Aug 18, 20251.431.611.421.611.6113.38%308,597
Aug 15, 20251.421.451.421.421.42-1.05%99,461
Aug 14, 20251.461.491.411.441.44-3.04%216,426
Aug 13, 20251.431.501.391.481.484.23%321,558
Aug 12, 20251.361.441.361.421.422.90%229,884
Aug 11, 20251.431.451.361.381.38-2.82%206,921
Aug 8, 20251.441.461.401.421.42-0.70%181,842
Aug 7, 20251.531.531.421.431.43-6.54%278,806
Aug 6, 20251.531.541.501.531.530.66%127,613
Aug 5, 20251.541.571.501.521.52-1.30%179,638
Aug 4, 20251.561.591.531.541.54-1.91%160,181
Aug 1, 20251.601.601.541.571.57-3.09%244,662
Jul 31, 20251.691.701.601.621.62-5.26%351,431
Jul 30, 20251.841.841.701.711.71-8.06%535,254
Jul 29, 20252.012.031.731.861.86-11.00%866,333
Jul 28, 20251.952.351.882.092.0916.11%3,011,722
Jul 25, 20251.471.831.441.801.8024.14%1,409,361
Jul 24, 20251.551.571.431.451.45-7.05%389,010
Jul 23, 20251.581.621.531.561.56-305,142
Jul 22, 20251.591.621.561.561.56-1.89%246,818
Jul 21, 20251.631.701.551.591.59-2.45%358,623
Jul 18, 20251.651.721.621.631.63-1.21%348,183
Jul 17, 20251.751.751.601.651.65-5.71%551,538