FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.440
+0.140 (10.77%)
At close: Dec 5, 2025, 4:00 PM EST
1.450
+0.010 (0.69%)
After-hours: Dec 5, 2025, 7:58 PM EST
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.54 | 1.30 | 1.44 | 1.44 | 10.77% | 549,514 |
| Dec 4, 2025 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 82,007 |
| Dec 3, 2025 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | 1.59% | 89,602 |
| Dec 2, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 177,575 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 127,435 |
| Nov 28, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 36,235 |
| Nov 26, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 50,948 |
| Nov 25, 2025 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -4.90% | 99,425 |
| Nov 24, 2025 | 1.37 | 1.43 | 1.32 | 1.43 | 1.43 | 3.62% | 142,968 |
| Nov 21, 2025 | 1.38 | 1.39 | 1.28 | 1.38 | 1.38 | - | 224,426 |
| Nov 20, 2025 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | 1.47% | 85,390 |
| Nov 19, 2025 | 1.53 | 1.53 | 1.35 | 1.36 | 1.36 | -9.93% | 191,482 |
| Nov 18, 2025 | 1.28 | 1.55 | 1.27 | 1.51 | 1.51 | 18.90% | 479,524 |
| Nov 17, 2025 | 1.27 | 1.34 | 1.25 | 1.27 | 1.27 | -2.31% | 180,289 |
| Nov 14, 2025 | 1.24 | 1.33 | 1.21 | 1.30 | 1.30 | 3.17% | 253,896 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -6.67% | 319,058 |
| Nov 12, 2025 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | - | 148,304 |
| Nov 11, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 144,954 |
| Nov 10, 2025 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 144,624 |
| Nov 7, 2025 | 1.37 | 1.38 | 1.30 | 1.35 | 1.35 | -2.17% | 396,979 |
| Nov 6, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | -3.50% | 223,870 |
| Nov 5, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 154,861 |
| Nov 4, 2025 | 1.49 | 1.51 | 1.39 | 1.41 | 1.41 | -6.62% | 327,184 |
| Nov 3, 2025 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -0.66% | 201,654 |
| Oct 31, 2025 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 165,851 |
| Oct 30, 2025 | 1.63 | 1.66 | 1.55 | 1.56 | 1.56 | -2.50% | 205,422 |
| Oct 29, 2025 | 1.67 | 1.70 | 1.58 | 1.60 | 1.60 | -4.19% | 301,601 |
| Oct 28, 2025 | 1.53 | 1.70 | 1.53 | 1.67 | 1.67 | 9.87% | 491,000 |
| Oct 27, 2025 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 243,465 |
| Oct 24, 2025 | 1.71 | 1.74 | 1.53 | 1.55 | 1.55 | -8.28% | 293,283 |
| Oct 23, 2025 | 1.55 | 1.70 | 1.52 | 1.69 | 1.69 | 9.03% | 317,069 |
| Oct 22, 2025 | 1.53 | 1.57 | 1.49 | 1.55 | 1.55 | 0.65% | 217,027 |
| Oct 21, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 4.05% | 260,098 |
| Oct 20, 2025 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -2.63% | 312,727 |
| Oct 17, 2025 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 230,358 |
| Oct 16, 2025 | 1.61 | 1.63 | 1.48 | 1.49 | 1.49 | -7.45% | 454,513 |
| Oct 15, 2025 | 1.69 | 1.71 | 1.61 | 1.61 | 1.61 | -6.94% | 382,031 |
| Oct 14, 2025 | 1.70 | 1.74 | 1.65 | 1.73 | 1.73 | 0.58% | 236,236 |
| Oct 13, 2025 | 1.83 | 1.85 | 1.68 | 1.72 | 1.72 | -4.97% | 325,296 |
| Oct 10, 2025 | 2.12 | 2.15 | 1.78 | 1.81 | 1.81 | -14.62% | 731,656 |
| Oct 9, 2025 | 2.15 | 2.19 | 2.01 | 2.12 | 2.12 | 5.47% | 789,887 |
| Oct 8, 2025 | 1.76 | 2.20 | 1.73 | 2.01 | 2.01 | 17.54% | 1,162,460 |
| Oct 7, 2025 | 1.74 | 1.77 | 1.55 | 1.71 | 1.71 | -1.16% | 313,476 |
| Oct 6, 2025 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 2.37% | 300,459 |
| Oct 3, 2025 | 1.67 | 1.75 | 1.63 | 1.69 | 1.69 | 7.64% | 592,023 |
| Oct 2, 2025 | 1.53 | 1.64 | 1.53 | 1.57 | 1.57 | 1.95% | 300,354 |
| Oct 1, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -2.53% | 139,646 |
| Sep 30, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 105,170 |
| 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 |