Skip to main content
FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.230
+0.060 (5.13%)
At close: Mar 9, 2026, 4:00 PM EDT
1.230
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

FingerMotion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.171.241.171.24-5.56%150,933
Mar 6, 20261.171.231.161.171.17-0.85%77,732
Mar 5, 20261.191.271.151.181.18-1.67%100,142
Mar 4, 20261.281.291.201.201.20-2.44%120,073
Mar 3, 20261.251.301.231.231.23-4.65%78,097
Mar 2, 20261.221.301.211.291.294.88%125,313
Feb 27, 20261.151.241.151.231.235.13%92,229
Feb 26, 20261.211.231.171.171.17-4.88%75,149
Feb 25, 20261.131.251.111.231.239.82%250,667
Feb 24, 20261.111.141.111.121.120.90%63,046
Feb 23, 20261.121.131.111.111.11-62,002
Feb 20, 20261.131.141.091.111.111.83%71,635
Feb 19, 20261.101.111.091.091.09-0.91%34,966
Feb 18, 20261.071.131.071.101.102.80%101,532
Feb 17, 20261.131.181.051.071.07-5.31%152,442
Feb 13, 20261.141.171.121.131.13-0.88%65,491
Feb 12, 20261.131.171.061.141.140.88%243,999
Feb 11, 20261.161.181.121.131.13-1.74%63,410
Feb 10, 20261.121.181.101.151.152.68%109,896
Feb 9, 20261.151.191.121.121.12-3.20%138,481
Feb 6, 20261.091.161.091.161.167.13%121,131
Feb 5, 20261.191.211.071.081.08-10.37%287,143
Feb 4, 20261.301.321.201.211.21-6.95%153,123
Feb 3, 20261.431.461.261.301.30-8.80%289,998
Feb 2, 20261.291.521.291.421.4211.81%852,205
Jan 30, 20261.211.281.191.271.274.53%180,486
Jan 29, 20261.231.231.181.221.22-0.41%127,195
Jan 28, 20261.231.251.211.221.22-0.81%108,891
Jan 27, 20261.211.241.191.231.232.50%83,424
Jan 26, 20261.171.231.171.201.201.69%134,313
Jan 23, 20261.231.231.171.181.18-3.28%231,699
Jan 22, 20261.171.231.161.221.223.39%129,473
Jan 21, 20261.111.191.111.181.188.26%203,364
Jan 20, 20261.131.151.071.091.09-3.54%386,361
Jan 16, 20261.191.221.131.131.13-7.38%371,928
Jan 15, 20261.161.271.151.221.225.17%247,750
Jan 14, 20261.211.251.151.161.16-3.33%281,694
Jan 13, 20261.281.291.201.201.20-4.76%317,935
Jan 12, 20261.311.331.261.261.26-3.82%188,258
Jan 9, 20261.291.321.271.311.311.55%148,330
Jan 8, 20261.291.331.271.291.290.78%72,915
Jan 7, 20261.351.351.271.281.28-4.48%171,282
Jan 6, 20261.321.351.291.341.344.69%232,472
Jan 5, 20261.311.381.281.281.28-3.76%312,157
Jan 2, 20261.261.341.251.331.338.13%137,592
Dec 31, 20251.341.341.221.231.23-6.82%377,426
Dec 30, 20251.361.361.301.321.32-3.65%196,542
Dec 29, 20251.411.431.341.371.37-2.84%159,625
Dec 26, 20251.421.421.371.411.41-0.70%87,803
Dec 24, 20251.431.431.391.421.42-0.70%42,376
Dec 23, 20251.471.471.361.431.43-1.38%226,143
Dec 22, 20251.491.531.431.451.45-2.68%176,692
Dec 19, 20251.441.511.441.491.493.47%160,526
Dec 18, 20251.441.461.421.441.440.70%105,844
Dec 17, 20251.501.521.421.431.43-4.67%129,619
Dec 16, 20251.481.511.451.501.500.67%163,188
Dec 15, 20251.571.581.471.491.49-5.10%372,502
Dec 12, 20251.651.681.541.571.570.64%514,273
Dec 11, 20251.421.571.421.561.569.86%297,053
Dec 10, 20251.471.511.381.421.421.43%79,754
Dec 9, 20251.421.501.381.401.40-3.45%155,695
Dec 8, 20251.481.611.421.451.450.69%342,969
Dec 5, 20251.301.541.301.441.4410.77%555,591
Dec 4, 20251.271.331.271.301.301.56%82,211
Dec 3, 20251.261.341.261.281.281.59%89,620
Dec 2, 20251.311.321.261.261.26-5.26%177,942
Dec 1, 20251.341.371.301.331.33-1.48%131,012
Nov 28, 20251.371.391.351.351.35-0.74%36,345
Nov 26, 20251.361.401.351.361.36-51,028
Nov 25, 20251.401.441.361.361.36-4.90%99,425
Nov 24, 20251.371.431.321.431.433.62%147,199
Nov 21, 20251.381.391.281.381.38-224,561
Nov 20, 20251.401.431.381.381.381.47%85,448
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