FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.420
-0.015 (-1.05%)
At close: Aug 15, 2025, 4:00 PM
1.430
+0.010 (0.70%)
After-hours: Aug 15, 2025, 7:22 PM EDT
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | - | -1.05% | 92,039 |
| 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 |
| Jul 21, 2025 | 1.63 | 1.70 | 1.55 | 1.59 | 1.59 | -2.45% | 358,623 |
| Jul 18, 2025 | 1.65 | 1.72 | 1.62 | 1.63 | 1.63 | -1.21% | 348,183 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -5.71% | 551,538 |
| Jul 16, 2025 | 1.88 | 1.92 | 1.75 | 1.75 | 1.75 | -7.41% | 465,443 |
| Jul 15, 2025 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | -2.07% | 215,008 |
| Jul 14, 2025 | 1.95 | 1.99 | 1.87 | 1.93 | 1.93 | -1.53% | 399,840 |
| Jul 11, 2025 | 1.97 | 2.00 | 1.93 | 1.96 | 1.96 | -1.51% | 377,755 |
| Jul 10, 2025 | 1.99 | 2.01 | 1.95 | 1.99 | 1.99 | - | 295,519 |
| Jul 9, 2025 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | - | 302,701 |
| Jul 8, 2025 | 2.00 | 2.01 | 1.95 | 1.99 | 1.99 | 1.02% | 378,332 |
| Jul 7, 2025 | 2.05 | 2.07 | 1.96 | 1.97 | 1.97 | -5.29% | 269,014 |
| Jul 3, 2025 | 2.06 | 2.08 | 1.99 | 2.08 | 2.08 | 3.48% | 208,642 |
| Jul 2, 2025 | 2.00 | 2.05 | 1.94 | 2.01 | 2.01 | 0.50% | 397,559 |
| Jul 1, 2025 | 2.05 | 2.08 | 2.00 | 2.00 | 2.00 | -1.48% | 233,472 |
| Jun 30, 2025 | 2.00 | 2.13 | 2.00 | 2.03 | 2.03 | -0.98% | 337,958 |
| Jun 27, 2025 | 2.09 | 2.12 | 2.03 | 2.05 | 2.05 | -0.49% | 198,593 |
| Jun 26, 2025 | 2.05 | 2.14 | 2.03 | 2.06 | 2.06 | 0.49% | 184,430 |
| Jun 25, 2025 | 2.10 | 2.16 | 2.03 | 2.05 | 2.05 | -2.38% | 142,473 |
| Jun 24, 2025 | 2.06 | 2.30 | 2.03 | 2.10 | 2.10 | 1.94% | 429,927 |
| Jun 23, 2025 | 1.98 | 2.06 | 1.92 | 2.06 | 2.06 | 3.52% | 426,517 |
| Jun 20, 2025 | 2.09 | 2.11 | 1.94 | 1.99 | 1.99 | -4.78% | 366,994 |
| Jun 18, 2025 | 2.13 | 2.18 | 2.03 | 2.09 | 2.09 | -2.34% | 299,371 |
| Jun 17, 2025 | 2.20 | 2.25 | 2.11 | 2.14 | 2.14 | -4.04% | 172,895 |
| Jun 16, 2025 | 2.19 | 2.33 | 2.16 | 2.23 | 2.23 | 5.69% | 374,975 |
| Jun 13, 2025 | 2.17 | 2.21 | 2.07 | 2.11 | 2.11 | -2.76% | 354,228 |
| Jun 12, 2025 | 2.25 | 2.26 | 2.16 | 2.17 | 2.17 | -3.56% | 198,560 |
| Jun 11, 2025 | 2.24 | 2.35 | 2.19 | 2.25 | 2.25 | -1.75% | 311,240 |
| Jun 10, 2025 | 2.22 | 2.41 | 2.21 | 2.29 | 2.29 | 4.09% | 253,778 |
| Jun 9, 2025 | 2.44 | 2.47 | 2.20 | 2.20 | 2.20 | -9.84% | 433,679 |
| Jun 6, 2025 | 2.47 | 2.55 | 2.37 | 2.44 | 2.44 | -2.40% | 289,326 |
| Jun 5, 2025 | 2.60 | 2.65 | 2.46 | 2.50 | 2.50 | -2.72% | 472,769 |