Skip to main content
FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
0.982
-0.038 (-3.76%)
Apr 29, 2026, 2:57 PM EDT - Market open

FingerMotion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.041.050.980.98--3.95%164,267
Apr 28, 20261.051.091.011.021.02-4.67%165,927
Apr 27, 20261.091.091.061.071.07-0.93%106,150
Apr 24, 20261.071.141.061.081.080.93%290,951
Apr 23, 20261.001.121.001.071.074.90%275,723
Apr 22, 20261.001.030.981.021.020.99%183,884
Apr 21, 20261.031.061.001.011.01-1.94%89,541
Apr 20, 20261.061.071.011.031.03-2.83%88,538
Apr 17, 20261.081.111.041.061.06-1.85%144,154
Apr 16, 20261.081.121.001.081.088.00%536,180
Apr 15, 20260.941.090.931.001.008.89%388,156
Apr 14, 20260.840.960.830.920.9210.38%258,186
Apr 13, 20260.850.850.820.830.83-2.24%186,653
Apr 10, 20260.840.900.840.850.853.67%114,137
Apr 9, 20260.900.930.810.820.82-8.65%303,640
Apr 8, 20260.920.980.890.900.90-1.79%129,066
Apr 7, 20260.971.010.890.920.92-4.68%235,727
Apr 6, 20261.021.050.960.960.96-5.88%281,163
Apr 2, 20261.011.051.001.021.020.99%108,589
Apr 1, 20261.001.081.001.011.011.51%199,626
Mar 31, 20261.001.010.941.001.006.85%143,394
Mar 30, 20261.011.040.920.930.93-8.71%308,399
Mar 27, 20261.071.081.021.021.02-3.77%175,236
Mar 26, 20261.101.121.061.061.06-3.64%119,865
Mar 25, 20261.091.141.091.101.100.92%88,568
Mar 24, 20261.121.141.061.091.09-2.68%214,450
Mar 23, 20261.151.171.101.121.12-1.75%159,092
Mar 20, 20261.151.221.141.141.140.44%168,742
Mar 19, 20261.161.171.121.141.14-3.81%139,024
Mar 18, 20261.361.381.181.181.18-12.59%323,192
Mar 17, 20261.421.481.311.351.35-6.25%276,321
Mar 16, 20261.431.571.361.441.442.86%507,357
Mar 13, 20261.371.421.311.401.402.94%277,308
Mar 12, 20261.291.401.221.361.365.43%261,594
Mar 11, 20261.211.301.191.291.297.95%185,939
Mar 10, 20261.241.251.191.201.20-2.85%83,452
Mar 9, 20261.171.241.171.231.235.13%171,507
Mar 6, 20261.171.231.161.171.17-0.85%77,734
Mar 5, 20261.191.271.151.181.18-1.67%100,687
Mar 4, 20261.281.291.201.201.20-2.44%121,028
Mar 3, 20261.251.301.231.231.23-4.65%79,604
Mar 2, 20261.221.301.211.291.294.88%127,390
Feb 27, 20261.151.241.151.231.235.13%92,380
Feb 26, 20261.211.231.171.171.17-4.88%76,310
Feb 25, 20261.131.251.111.231.239.82%256,163
Feb 24, 20261.111.141.111.121.120.90%63,933
Feb 23, 20261.121.131.111.111.11-62,052
Feb 20, 20261.131.141.091.111.111.83%85,952
Feb 19, 20261.101.111.091.091.09-0.91%38,207
Feb 18, 20261.071.131.071.101.102.80%101,844
Feb 17, 20261.131.181.051.071.07-5.31%160,341
Feb 13, 20261.141.171.121.131.13-0.88%70,040
Feb 12, 20261.131.171.061.141.140.88%244,328
Feb 11, 20261.161.181.121.131.13-1.74%66,168
Feb 10, 20261.121.181.101.151.152.68%112,479
Feb 9, 20261.151.191.121.121.12-3.20%139,521
Feb 6, 20261.091.161.091.161.167.13%122,977
Feb 5, 20261.191.211.071.081.08-10.37%310,203
Feb 4, 20261.301.321.201.211.21-6.95%157,532
Feb 3, 20261.431.461.261.301.30-8.80%296,361
Feb 2, 20261.291.521.291.421.4211.81%854,135
Jan 30, 20261.211.281.191.271.274.53%186,985
Jan 29, 20261.231.231.181.221.22-0.41%129,488
Jan 28, 20261.231.251.211.221.22-0.81%110,435
Jan 27, 20261.211.241.191.231.232.50%89,197
Jan 26, 20261.171.231.171.201.201.69%134,966
Jan 23, 20261.231.231.171.181.18-3.28%238,400
Jan 22, 20261.171.231.161.221.223.39%131,195
Jan 21, 20261.111.191.111.181.188.26%203,565
Jan 20, 20261.131.151.071.091.09-3.54%392,409
Jan 16, 20261.191.221.131.131.13-7.38%376,329
Jan 15, 20261.161.271.151.221.225.17%249,311
Jan 14, 20261.211.251.151.161.16-3.33%284,699
Jan 13, 20261.281.291.201.201.20-4.76%322,307
Jan 12, 20261.311.331.261.261.26-3.82%189,236
Jan 9, 20261.291.321.271.311.311.55%148,850
Jan 8, 20261.291.331.271.291.290.78%73,470
Jan 7, 20261.351.351.271.281.28-4.48%171,299
Jan 6, 20261.321.351.291.341.344.69%235,699
Jan 5, 20261.311.381.281.281.28-3.76%312,403
Jan 2, 20261.261.341.251.331.338.13%137,865
Dec 31, 20251.341.341.221.231.23-6.82%399,193
Dec 30, 20251.361.361.301.321.32-3.65%197,055
Dec 29, 20251.411.431.341.371.37-2.84%160,374
Dec 26, 20251.421.421.371.411.41-0.70%87,944
Dec 24, 20251.431.431.391.421.42-0.70%42,400
Dec 23, 20251.471.471.361.431.43-1.38%226,226
Dec 22, 20251.491.531.431.451.45-2.68%176,711
Dec 19, 20251.441.511.441.491.493.47%164,080
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