FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.570
0.00 (0.00%)
Sep 30, 2025, 12:02 PM EDT - Market open
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | - | 0.64% | 41,347 |
| Sep 29, 2025 | 1.61 | 1.65 | 1.53 | 1.57 | 1.57 | -2.48% | 138,197 |
| Sep 26, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 117,569 |
| Sep 25, 2025 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 216,671 |
| Sep 24, 2025 | 1.70 | 1.74 | 1.61 | 1.66 | 1.66 | -2.92% | 197,437 |
| Sep 23, 2025 | 1.65 | 1.82 | 1.59 | 1.71 | 1.71 | 4.91% | 377,572 |
| Sep 22, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | 1.24% | 184,876 |
| Sep 19, 2025 | 1.69 | 1.72 | 1.61 | 1.61 | 1.61 | -4.17% | 159,593 |
| Sep 18, 2025 | 1.60 | 1.75 | 1.57 | 1.68 | 1.68 | 7.69% | 323,212 |
| Sep 17, 2025 | 1.57 | 1.62 | 1.53 | 1.56 | 1.56 | - | 195,215 |
| Sep 16, 2025 | 1.60 | 1.66 | 1.55 | 1.56 | 1.56 | -3.11% | 185,443 |
| Sep 15, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | - | 186,503 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -4.73% | 197,331 |
| Sep 11, 2025 | 1.63 | 1.73 | 1.62 | 1.69 | 1.69 | 3.05% | 149,557 |
| Sep 10, 2025 | 1.84 | 1.85 | 1.61 | 1.64 | 1.64 | -8.38% | 311,793 |
| Sep 9, 2025 | 1.59 | 1.82 | 1.59 | 1.79 | 1.79 | 11.18% | 617,439 |
| Sep 8, 2025 | 1.52 | 1.65 | 1.50 | 1.61 | 1.61 | 7.33% | 313,038 |
| Sep 5, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.74% | 135,415 |
| Sep 4, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -1.35% | 161,025 |
| Sep 3, 2025 | 1.56 | 1.58 | 1.47 | 1.48 | 1.48 | -3.90% | 172,848 |
| Sep 2, 2025 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 1.99% | 207,527 |
| Aug 29, 2025 | 1.54 | 1.60 | 1.49 | 1.51 | 1.51 | -2.27% | 132,083 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.52 | 1.55 | 1.55 | -4.04% | 193,438 |
| Aug 27, 2025 | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 147,748 |
| Aug 26, 2025 | 1.71 | 1.78 | 1.63 | 1.67 | 1.67 | -2.91% | 187,807 |
| Aug 25, 2025 | 1.63 | 1.75 | 1.62 | 1.72 | 1.72 | 6.17% | 239,838 |
| Aug 22, 2025 | 1.60 | 1.67 | 1.59 | 1.62 | 1.62 | 1.25% | 172,741 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.55 | 1.60 | 1.60 | - | 49,778 |
| Aug 20, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 130,986 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.52 | 1.56 | 1.56 | -3.11% | 269,165 |
| Aug 18, 2025 | 1.43 | 1.61 | 1.42 | 1.61 | 1.61 | 13.38% | 308,597 |
| Aug 15, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -1.05% | 99,461 |
| Aug 14, 2025 | 1.46 | 1.49 | 1.41 | 1.44 | 1.44 | -3.04% | 216,426 |
| Aug 13, 2025 | 1.43 | 1.50 | 1.39 | 1.48 | 1.48 | 4.23% | 321,558 |
| Aug 12, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 229,884 |
| Aug 11, 2025 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -2.82% | 206,921 |
| Aug 8, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 181,842 |
| Aug 7, 2025 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -6.54% | 278,806 |
| Aug 6, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 127,613 |
| Aug 5, 2025 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -1.30% | 179,638 |
| Aug 4, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.91% | 160,181 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -3.09% | 244,662 |
| Jul 31, 2025 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -5.26% | 351,431 |
| Jul 30, 2025 | 1.84 | 1.84 | 1.70 | 1.71 | 1.71 | -8.06% | 535,254 |
| Jul 29, 2025 | 2.01 | 2.03 | 1.73 | 1.86 | 1.86 | -11.00% | 866,333 |
| Jul 28, 2025 | 1.95 | 2.35 | 1.88 | 2.09 | 2.09 | 16.11% | 3,011,722 |
| Jul 25, 2025 | 1.47 | 1.83 | 1.44 | 1.80 | 1.80 | 24.14% | 1,409,361 |
| Jul 24, 2025 | 1.55 | 1.57 | 1.43 | 1.45 | 1.45 | -7.05% | 389,010 |
| Jul 23, 2025 | 1.58 | 1.62 | 1.53 | 1.56 | 1.56 | - | 305,142 |
| Jul 22, 2025 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 246,818 |