FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
0.420
-0.010 (-2.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 175,581 |
| Jun 25, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.53% | 106,373 |
| Jun 24, 2026 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.98% | 265,101 |
| Jun 23, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.04% | 197,774 |
| Jun 22, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -4.92% | 274,740 |
| Jun 18, 2026 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | 0.94% | 251,873 |
| Jun 17, 2026 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 4.78% | 468,851 |
| Jun 16, 2026 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 4.14% | 832,652 |
| Jun 15, 2026 | 0.47 | 0.55 | 0.43 | 0.43 | 0.43 | -7.53% | 1,157,629 |
| Jun 12, 2026 | 0.58 | 0.61 | 0.46 | 0.47 | 0.47 | -22.96% | 1,290,065 |
| Jun 11, 2026 | 0.63 | 0.67 | 0.57 | 0.60 | 0.60 | -4.82% | 810,159 |
| Jun 10, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -4.29% | 463,802 |
| Jun 9, 2026 | 0.70 | 0.71 | 0.63 | 0.66 | 0.66 | -0.76% | 1,629,811 |
| Jun 8, 2026 | 0.74 | 0.74 | 0.66 | 0.67 | 0.67 | -11.09% | 927,407 |
| Jun 5, 2026 | 0.80 | 0.81 | 0.72 | 0.75 | 0.75 | -7.28% | 801,615 |
| Jun 4, 2026 | 1.00 | 1.05 | 0.78 | 0.81 | 0.81 | -9.60% | 5,685,540 |
| Jun 3, 2026 | 0.70 | 1.09 | 0.69 | 0.90 | 0.90 | 29.48% | 14,946,588 |
| Jun 2, 2026 | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -3.45% | 319,959 |
| Jun 1, 2026 | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -6.92% | 602,443 |
| May 29, 2026 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -1.79% | 122,597 |
| May 28, 2026 | 0.78 | 0.82 | 0.77 | 0.78 | 0.78 | 1.82% | 187,673 |
| May 27, 2026 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -7.52% | 140,011 |
| May 26, 2026 | 0.80 | 0.86 | 0.76 | 0.83 | 0.83 | 6.23% | 383,874 |
| May 22, 2026 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | -1.77% | 436,472 |
| May 21, 2026 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -2.25% | 213,490 |
| May 20, 2026 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 0.84% | 94,581 |
| May 19, 2026 | 0.80 | 0.82 | 0.75 | 0.81 | 0.81 | 4.18% | 279,587 |
| May 18, 2026 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -8.59% | 241,876 |
| May 15, 2026 | 0.90 | 0.91 | 0.78 | 0.85 | 0.85 | -9.57% | 812,212 |
| May 14, 2026 | 1.10 | 1.10 | 0.92 | 0.94 | 0.94 | -12.15% | 609,674 |
| May 13, 2026 | 0.80 | 1.10 | 0.80 | 1.07 | 1.07 | 32.10% | 1,166,702 |
| May 12, 2026 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -3.97% | 94,356 |
| May 11, 2026 | 0.82 | 0.85 | 0.77 | 0.84 | 0.84 | 2.88% | 515,448 |
| May 8, 2026 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -4.72% | 200,948 |
| May 7, 2026 | 0.91 | 0.94 | 0.83 | 0.86 | 0.86 | -4.71% | 423,765 |
| May 6, 2026 | 0.96 | 0.98 | 0.86 | 0.90 | 0.90 | -6.42% | 462,605 |
| May 5, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -2.19% | 155,232 |
| May 4, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.53% | 120,642 |
| May 1, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.83% | 155,546 |
| Apr 30, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 2.04% | 158,798 |
| Apr 29, 2026 | 1.04 | 1.05 | 0.95 | 0.99 | 0.99 | -2.96% | 240,833 |
| Apr 28, 2026 | 1.05 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 165,927 |
| Apr 27, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 106,150 |
| Apr 24, 2026 | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | 0.93% | 290,951 |
| Apr 23, 2026 | 1.00 | 1.12 | 1.00 | 1.07 | 1.07 | 4.90% | 275,723 |
| Apr 22, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 0.99% | 183,884 |
| Apr 21, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 89,541 |
| Apr 20, 2026 | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -2.83% | 88,538 |
| Apr 17, 2026 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 144,154 |
| Apr 16, 2026 | 1.08 | 1.12 | 1.00 | 1.08 | 1.08 | 8.00% | 536,180 |
| Apr 15, 2026 | 0.94 | 1.09 | 0.93 | 1.00 | 1.00 | 8.89% | 388,156 |
| Apr 14, 2026 | 0.84 | 0.96 | 0.83 | 0.92 | 0.92 | 10.38% | 258,186 |
| Apr 13, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.24% | 186,653 |
| Apr 10, 2026 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | 3.67% | 114,137 |
| Apr 9, 2026 | 0.90 | 0.93 | 0.81 | 0.82 | 0.82 | -8.65% | 303,640 |
| Apr 8, 2026 | 0.92 | 0.98 | 0.89 | 0.90 | 0.90 | -1.79% | 129,066 |
| Apr 7, 2026 | 0.97 | 1.01 | 0.89 | 0.92 | 0.92 | -4.68% | 235,727 |
| Apr 6, 2026 | 1.02 | 1.05 | 0.96 | 0.96 | 0.96 | -5.88% | 281,163 |
| Apr 2, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 108,589 |
| Apr 1, 2026 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | 1.51% | 199,626 |
| Mar 31, 2026 | 1.00 | 1.01 | 0.94 | 1.00 | 1.00 | 6.85% | 143,394 |
| Mar 30, 2026 | 1.01 | 1.04 | 0.92 | 0.93 | 0.93 | -8.71% | 308,399 |
| Mar 27, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 175,236 |
| Mar 26, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 119,865 |
| Mar 25, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 88,568 |
| Mar 24, 2026 | 1.12 | 1.14 | 1.06 | 1.09 | 1.09 | -2.68% | 214,450 |
| Mar 23, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 159,092 |
| Mar 20, 2026 | 1.15 | 1.22 | 1.14 | 1.14 | 1.14 | 0.44% | 168,742 |
| Mar 19, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -3.81% | 139,024 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.18 | 1.18 | 1.18 | -12.59% | 323,192 |
| Mar 17, 2026 | 1.42 | 1.48 | 1.31 | 1.35 | 1.35 | -6.25% | 276,321 |
| Mar 16, 2026 | 1.43 | 1.57 | 1.36 | 1.44 | 1.44 | 2.86% | 507,357 |
| Mar 13, 2026 | 1.37 | 1.42 | 1.31 | 1.40 | 1.40 | 2.94% | 277,308 |
| Mar 12, 2026 | 1.29 | 1.40 | 1.22 | 1.36 | 1.36 | 5.43% | 261,594 |
| Mar 11, 2026 | 1.21 | 1.30 | 1.19 | 1.29 | 1.29 | 7.95% | 185,939 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -2.85% | 83,452 |
| Mar 9, 2026 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 171,507 |
| Mar 6, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 77,734 |
| Mar 5, 2026 | 1.19 | 1.27 | 1.15 | 1.18 | 1.18 | -1.67% | 100,687 |
| Mar 4, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -2.44% | 121,028 |
| Mar 3, 2026 | 1.25 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 79,604 |
| Mar 2, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 127,390 |
| Feb 27, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 92,380 |
| Feb 26, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 76,310 |
| Feb 25, 2026 | 1.13 | 1.25 | 1.11 | 1.23 | 1.23 | 9.82% | 256,163 |
| Feb 24, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 63,933 |
| Feb 23, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 62,052 |
| Feb 20, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 85,952 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 38,207 |
| Feb 18, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 101,844 |
| Feb 17, 2026 | 1.13 | 1.18 | 1.05 | 1.07 | 1.07 | -5.31% | 160,341 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 70,040 |
| Feb 12, 2026 | 1.13 | 1.17 | 1.06 | 1.14 | 1.14 | 0.88% | 244,328 |
| Feb 11, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 66,168 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | 2.68% | 112,479 |
| Feb 9, 2026 | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | -3.18% | 139,521 |
| Feb 6, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 7.11% | 122,977 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.07 | 1.08 | 1.08 | -10.37% | 310,203 |
| Feb 4, 2026 | 1.30 | 1.32 | 1.20 | 1.21 | 1.21 | -6.95% | 157,532 |
| Feb 3, 2026 | 1.43 | 1.46 | 1.26 | 1.30 | 1.30 | -8.80% | 296,361 |