Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FNGR Historical Prices

FingerMotion, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
1.68
Period low
0.0915
Period change
-91.84%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.10880.12660.10830.1151+5.79%7,266,547
Nov 2, 20260.09230.11340.09150.1088-3.46%8,160,597
Oct 30, 20260.10600.11740.10330.1127-21.02%49,768,513
Oct 29, 20260.14750.14950.14090.1427-2.59%24,727,984
Oct 28, 20260.14290.14840.13120.1465+2.52%2,909,466
Oct 27, 20260.14800.15490.14200.1429-4.54%3,367,134
Oct 26, 20260.15800.15840.14800.1497-4.16%1,440,938
Oct 23, 20260.15800.16130.15180.1562-0.38%1,288,170
Oct 22, 20260.15710.15890.15160.1568-1.75%1,581,058
Oct 21, 20260.14970.16310.14970.1596+5.28%2,299,013
Oct 20, 20260.16000.16250.14610.1516-6.25%2,303,769
Oct 19, 20260.16700.16990.16000.1617-4.49%2,616,497
Oct 16, 20260.18290.18290.16600.1693-8.34%3,556,112
Oct 15, 20260.18200.18830.17440.1847+1.43%5,625,055
Oct 14, 20260.20770.21130.18170.1821-8.26%5,184,871
Oct 13, 20260.18480.21120.18040.1985+6.72%7,549,473
Oct 12, 20260.19530.19860.18200.1860-7.46%3,436,020
Oct 9, 20260.20300.20990.18900.2010+0.50%6,232,859
Oct 8, 20260.21960.22130.18660.2000-1.38%31,611,229
Oct 7, 20260.20280.21960.20010.2028-8.19%6,342,029
Oct 6, 20260.25970.26860.21830.2209-18.19%17,810,338
Oct 5, 20260.25910.30000.23050.2700+8.87%64,591,107
Oct 2, 20260.18000.28590.17620.2480+41.15%253,402,747
Oct 1, 20260.17530.18810.16810.1757-0.51%33,966,248
Sep 30, 20260.16000.20780.15330.1766+28.25%282,079,845
Sep 29, 20260.13680.14130.13450.1377-2.69%109,843,773
Sep 28, 20260.14570.14590.14000.1415-6.54%5,646,972
Sep 25, 20260.14660.15300.13600.1514+1.68%14,501,518
Sep 24, 20260.13600.15550.13220.1489+7.12%33,028,980
Sep 23, 20260.13830.13900.13400.1390+0.00%3,064,334
Sep 22, 20260.13800.14160.13550.1390-1.91%5,203,950
Sep 21, 20260.13820.15270.13130.1417+0.14%6,214,368
Sep 18, 20260.14230.14420.13700.1415-0.56%4,111,640
Sep 17, 20260.14490.15180.13820.1423+0.64%8,122,613
Sep 16, 20260.13730.15410.13400.1414-1.87%78,228,335
Sep 15, 20260.15300.15500.14210.1441-0.62%5,522,340
Sep 14, 20260.16990.17100.14500.1450-15.84%8,116,253
Sep 11, 20260.18160.18310.17040.1723-7.37%4,061,488
Sep 10, 20260.17310.19500.17000.1860+4.03%12,409,389
Sep 9, 20260.18790.18930.17200.1788-5.60%3,769,514
Sep 8, 20260.19870.19870.18500.1894-4.05%3,477,843
Sep 4, 20260.19880.20300.19000.1974-0.70%4,460,712
Sep 3, 20260.20170.20600.18630.1988-4.56%12,605,937
Sep 2, 20260.19200.21710.19060.2083-6.59%10,313,690
Aug 31, 20260.26700.28000.21400.2230-43.97%70,464,479
Aug 28, 20260.30220.71000.30000.3980+129.53%1,246,820,567
Aug 27, 20260.16700.18200.16160.1734+7.24%9,374,618
Aug 26, 20260.15620.17000.15000.1617-5.38%6,632,625
Aug 25, 20260.19900.20500.16150.1709-12.54%123,027,970
Aug 24, 20260.21500.22000.19170.1954-11.26%1,723,940
Aug 21, 20260.21990.22910.21550.2202-4.01%618,735
Aug 20, 20260.23480.24000.21210.2294+1.15%769,752
Aug 19, 20260.23860.24720.22530.2268-3.41%527,568
Aug 18, 20260.30500.30510.23160.2348-22.53%2,183,572
Aug 17, 20260.31440.38000.29000.3031-0.62%1,468,997
Aug 14, 20260.27010.33290.27010.3050+10.43%1,435,283
Aug 13, 20260.30390.32000.25190.2762-4.30%3,481,505
Aug 12, 20260.29620.30600.28000.2886-0.48%398,762
Aug 11, 20260.28150.30360.27710.2900+0.00%571,864
Aug 10, 20260.32200.34040.28740.2900-1.86%1,199,439
Aug 7, 20260.36240.36250.28500.2955-15.57%1,478,268
Aug 6, 20260.28100.35000.28010.3500+20.32%2,643,395
Aug 5, 20260.24890.33610.22600.2909+14.53%6,855,168
Aug 4, 20260.19370.26900.19000.2540+20.38%4,400,449
Aug 3, 20260.18440.23320.17010.2110-21.85%40,914,752
Jul 31, 20260.24000.28000.22540.2700+13.92%13,177,617
Jul 30, 20260.24000.24210.23500.2370-1.74%307,898
Jul 29, 20260.26700.27030.24000.2412-7.59%186,740
Jul 28, 20260.27800.27800.26010.2610-3.44%249,069
Jul 27, 20260.26800.27830.26000.2703+2.04%178,731
Jul 24, 20260.27500.27500.25740.2649-4.30%174,818
Jul 23, 20260.28500.28980.27500.2768-5.79%182,287
Jul 22, 20260.30000.30310.27900.2938-2.13%407,840
Jul 21, 20260.29560.30790.29560.3002+0.13%110,942
Jul 20, 20260.33970.33990.29020.2998-11.75%573,114
Jul 17, 20260.34770.34990.32830.3397-2.30%205,105
Jul 16, 20260.36000.36500.34050.3477-2.63%93,809
Jul 15, 20260.37000.37500.34970.3571-1.44%126,659
Jul 14, 20260.38000.39390.35990.3623-2.08%179,162
Jul 13, 20260.42700.43000.37000.3700-11.48%374,956
Jul 10, 20260.35570.44970.35370.4180+17.65%2,229,931
Jul 9, 20260.35260.36710.30030.3553+4.35%587,209
Jul 8, 20260.38740.38740.34000.3405-9.20%236,900
Jul 7, 20260.40510.41000.37500.3750-6.25%134,328
Jul 6, 20260.40000.41990.39900.4000+2.56%395,692
Jul 2, 20260.39430.41900.39000.3900-1.27%133,225
Jul 1, 20260.38000.40760.38000.3950+4.41%180,051
Jun 30, 20260.40000.40000.37510.3783-6.68%246,381
Jun 29, 20260.43000.43000.39120.4054-3.48%357,753
Jun 26, 20260.43000.44630.42000.4200-2.33%203,226
Jun 25, 20260.43640.44250.43000.4300-1.53%107,071
Jun 24, 20260.45010.46400.43000.4367-2.98%271,462
Jun 23, 20260.45030.46470.44000.4501-0.04%205,315
Jun 22, 20260.46040.47000.43550.4503-4.92%290,010
Jun 18, 20260.47990.48590.44500.4736+0.94%254,110
Jun 17, 20260.43500.47550.43000.4692+4.78%473,236
Jun 16, 20260.42380.45700.42100.4478+4.14%841,564
Jun 15, 20260.47000.54970.43000.4300-7.53%1,162,273
Jun 12, 20260.58110.60810.46010.4650-22.96%1,319,546
Jun 11, 20260.63000.66500.57040.6036-4.82%815,912
Jun 10, 20260.67230.67230.62040.6342-4.29%466,979
Jun 9, 20260.70000.70540.63040.6626-0.76%1,770,407
Jun 8, 20260.74050.74050.66000.6677-11.09%932,089
Jun 5, 20260.80000.80990.72290.7510-7.28%805,553
Jun 4, 20261.001.050.77560.8100-9.60%5,806,425
Jun 3, 20260.69951.090.69000.8960+29.48%15,129,411
Jun 2, 20260.72000.74000.69010.6920-3.45%388,770
Jun 1, 20260.77000.77750.71400.7167-6.92%608,365
May 29, 20260.80000.81920.76600.7700-1.79%147,507
May 28, 20260.78000.82000.77260.7840+1.82%187,688
May 27, 20260.84000.84000.77000.7700-7.52%145,768
May 26, 20260.79710.85990.76100.8326+6.23%383,976
May 22, 20260.79680.80590.75400.7838-1.77%439,488
May 21, 20260.82500.83960.79040.7979-2.25%214,919
May 20, 20260.79100.82500.79000.8163+0.84%95,104
May 19, 20260.80000.82320.75010.8095+4.18%280,191
May 18, 20260.84770.84770.77700.7770-8.59%245,989
May 15, 20260.90000.91010.78000.8500-9.57%812,212
May 14, 20261.101.100.92040.9400-12.15%609,674
May 13, 20260.80401.100.80001.07+32.10%1,166,703
May 12, 20260.84840.84840.79200.8100-3.97%94,356
May 11, 20260.81900.85000.76770.8435+2.88%515,448
May 8, 20260.83700.85990.81510.8199-4.72%200,949
May 7, 20260.91040.93870.83200.8605-4.71%423,766
May 6, 20260.96000.97890.86240.9030-6.42%462,605
May 5, 20261.011.010.96050.9650-2.19%155,233
May 4, 20260.99001.010.97020.9866+0.53%120,642
May 1, 20261.011.010.97040.9814-2.83%155,547
Apr 30, 20260.99001.040.98871.01+2.04%158,799
Apr 29, 20261.041.050.94880.9898-2.96%240,834
Apr 28, 20261.051.091.011.02-4.67%165,927
Apr 27, 20261.091.091.061.07-0.93%106,119
Apr 24, 20261.071.141.061.08+0.93%290,952
Apr 23, 20261.001.121.001.07+4.90%275,723
Apr 22, 20261.001.030.98011.02+0.99%183,884
Apr 21, 20261.031.051.001.01-1.94%89,541
Apr 20, 20261.061.071.011.03-2.83%88,539
Apr 17, 20261.081.111.041.06-1.85%144,155
Apr 16, 20261.081.121.001.08+8.00%536,180
Apr 15, 20260.94001.090.93101.00+8.89%388,156
Apr 14, 20260.84000.95960.82580.9184+10.38%258,187
Apr 13, 20260.85000.85110.82100.8320-2.24%186,654
Apr 10, 20260.84000.89880.84000.8511+3.67%114,138
Apr 9, 20260.90060.92760.81140.8210-8.65%303,640
Apr 8, 20260.92380.97970.88970.8987-1.79%129,066
Apr 7, 20260.97001.010.89050.9151-4.68%235,727
Apr 6, 20261.021.050.95560.9600-5.88%281,164
Apr 2, 20261.011.051.001.02+0.99%108,590
Apr 1, 20261.001.080.99701.01+1.51%199,626
Mar 31, 20261.001.010.94230.9950+6.85%143,394
Mar 30, 20261.011.040.92070.9312-8.71%308,400
Mar 27, 20261.071.071.021.02-3.77%175,236
Mar 26, 20261.101.121.061.06-3.64%119,865
Mar 25, 20261.091.141.091.10+0.92%88,568
Mar 24, 20261.121.141.061.09-2.68%214,450
Mar 23, 20261.151.171.101.12-1.75%159,092
Mar 20, 20261.151.221.141.14+0.44%168,743
Mar 19, 20261.161.171.121.14-3.81%139,025
Mar 18, 20261.361.381.181.18-12.59%323,193
Mar 17, 20261.421.481.311.35-6.25%276,321
Mar 16, 20261.431.571.361.44+2.86%507,357
Mar 13, 20261.361.421.311.40+2.94%277,308
Mar 12, 20261.291.401.221.36+5.43%261,594
Mar 11, 20261.211.301.191.29+7.95%185,940
Mar 10, 20261.241.251.191.20-2.85%83,452
Mar 9, 20261.171.241.171.23+5.13%171,508
Mar 6, 20261.171.231.161.17-0.85%77,735
Mar 5, 20261.191.271.151.18-1.67%100,687
Mar 4, 20261.281.291.201.20-2.44%121,028
Mar 3, 20261.251.301.231.23-4.65%79,604
Mar 2, 20261.221.301.211.29+4.88%127,391
Feb 27, 20261.151.241.151.23+5.13%92,381
Feb 26, 20261.211.231.171.17-4.88%76,310
Feb 25, 20261.131.251.111.23+9.82%256,163
Feb 24, 20261.111.141.111.12+0.90%63,934
Feb 23, 20261.121.131.111.11+0.00%62,052
Feb 20, 20261.131.141.091.11+1.83%85,952
Feb 19, 20261.101.111.091.09-0.91%38,207
Feb 18, 20261.071.131.071.10+2.80%101,844
Feb 17, 20261.131.181.051.07-5.31%160,341
Feb 13, 20261.141.171.121.13-0.88%70,040
Feb 12, 20261.131.171.061.14+0.88%244,328
Feb 11, 20261.161.181.111.13-1.74%66,168
Feb 10, 20261.121.181.101.15+2.68%112,479
Feb 9, 20261.151.191.121.12-3.18%139,521
Feb 6, 20261.091.161.091.16+7.11%122,977
Feb 5, 20261.191.211.071.08-10.37%310,203
Feb 4, 20261.301.321.201.21-6.95%157,532
Feb 3, 20261.431.461.251.29-8.80%296,361
Feb 2, 20261.291.521.291.42+11.81%854,135
Jan 30, 20261.211.281.191.27+4.53%186,985
Jan 29, 20261.231.231.181.22-0.41%129,488
Jan 28, 20261.231.251.211.22-0.81%110,435
Jan 27, 20261.211.241.191.23+2.50%89,197
Jan 26, 20261.171.231.171.20+1.69%134,966
Jan 23, 20261.231.231.171.18-3.28%238,400
Jan 22, 20261.171.231.161.22+3.39%131,195
Jan 21, 20261.111.191.111.18+8.26%203,565
Jan 20, 20261.131.151.071.09-3.54%392,409
Jan 16, 20261.191.221.131.13-7.38%376,329
Jan 15, 20261.161.271.151.22+5.17%249,311
Jan 14, 20261.211.251.151.16-3.33%284,699
Jan 13, 20261.281.291.201.20-4.76%322,307
Jan 12, 20261.311.331.261.26-3.82%189,236
Jan 9, 20261.291.321.271.31+1.55%148,850
Jan 8, 20261.291.331.271.29+0.78%73,470
Jan 7, 20261.351.351.271.28-4.48%171,299
Jan 6, 20261.321.351.291.34+4.69%235,699
Jan 5, 20261.311.381.281.28-3.76%312,403
Jan 2, 20261.261.341.251.33+8.13%137,865
Dec 31, 20251.341.341.221.23-6.82%399,193
Dec 30, 20251.361.361.301.32-3.65%197,055
Dec 29, 20251.411.431.341.37-2.84%160,374
Dec 26, 20251.421.421.371.41-0.70%87,944
Dec 24, 20251.431.431.391.42-0.70%42,400
Dec 23, 20251.471.471.361.43-1.38%226,226
Dec 22, 20251.491.531.431.45-2.68%176,711
Dec 19, 20251.441.511.441.49+3.47%163,860
Dec 18, 20251.441.461.421.44+0.70%105,844
Dec 17, 20251.501.511.421.43-4.67%129,619
Dec 16, 20251.481.511.451.50+0.67%163,188
Dec 15, 20251.571.581.471.49-5.10%372,502
Dec 12, 20251.651.681.531.57+0.64%514,273
Dec 11, 20251.421.571.421.56+9.86%297,053
Dec 10, 20251.471.511.381.42+1.43%79,754
Dec 9, 20251.421.501.381.40-3.45%155,695
Dec 8, 20251.481.611.421.45+0.69%342,969
Dec 5, 20251.301.541.301.44+10.77%555,591
Dec 4, 20251.271.331.271.30+1.56%82,211
Dec 3, 20251.261.341.261.28+1.59%89,620
Dec 2, 20251.311.321.261.26-5.26%177,942
Dec 1, 20251.341.371.301.33-1.48%131,012
Nov 28, 20251.371.391.341.35-0.74%36,345
Nov 26, 20251.361.401.351.36+0.00%51,028
Nov 25, 20251.401.441.361.36-4.90%99,425
Nov 24, 20251.371.431.311.43+3.62%147,199
Nov 21, 20251.381.391.271.38+0.00%224,561
Nov 20, 20251.401.431.381.38+1.47%85,448
Nov 19, 20251.531.531.351.36-9.93%191,482
Nov 18, 20251.281.551.271.51+18.90%479,524
Nov 17, 20251.271.341.251.27-2.31%180,289
Nov 14, 20251.241.331.211.30+3.17%253,896
Nov 13, 20251.341.341.251.26-6.67%319,058
Nov 12, 20251.341.391.331.35+0.00%148,304
Nov 11, 20251.351.401.331.35-0.74%144,954
Nov 10, 20251.351.381.311.36+0.74%144,624
Nov 7, 20251.371.381.301.35-2.17%396,979
Nov 6, 20251.431.471.371.38-3.50%223,870
Nov 5, 20251.401.461.401.43+1.42%154,861
Nov 4, 20251.491.511.391.41-6.62%327,184

Daily open, high, low, close and volume for FingerMotion, Inc. Common Stock (FNGR). Showing 250 trading days. Unadjusted prices.