FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
0.9700
+0.0388 (4.17%)
Mar 31, 2026, 1:40 PM EDT - Market open
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.00 | 1.01 | 0.94 | 0.95 | - | 2.17% | 92,822 |
| Mar 30, 2026 | 1.01 | 1.04 | 0.92 | 0.93 | 0.93 | -8.71% | 307,972 |
| Mar 27, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 175,236 |
| Mar 26, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 119,865 |
| Mar 25, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 88,568 |
| Mar 24, 2026 | 1.12 | 1.14 | 1.06 | 1.09 | 1.09 | -2.68% | 214,450 |
| Mar 23, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 159,092 |
| Mar 20, 2026 | 1.15 | 1.22 | 1.14 | 1.14 | 1.14 | 0.44% | 168,742 |
| Mar 19, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -3.81% | 139,024 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.18 | 1.18 | 1.18 | -12.59% | 323,192 |
| Mar 17, 2026 | 1.42 | 1.48 | 1.31 | 1.35 | 1.35 | -6.25% | 276,321 |
| Mar 16, 2026 | 1.43 | 1.57 | 1.36 | 1.44 | 1.44 | 2.86% | 507,357 |
| Mar 13, 2026 | 1.37 | 1.42 | 1.31 | 1.40 | 1.40 | 2.94% | 277,308 |
| Mar 12, 2026 | 1.29 | 1.40 | 1.22 | 1.36 | 1.36 | 5.43% | 261,594 |
| Mar 11, 2026 | 1.21 | 1.30 | 1.19 | 1.29 | 1.29 | 7.95% | 185,939 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -2.85% | 83,452 |
| Mar 9, 2026 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 171,507 |
| Mar 6, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 77,734 |
| Mar 5, 2026 | 1.19 | 1.27 | 1.15 | 1.18 | 1.18 | -1.67% | 100,687 |
| Mar 4, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -2.44% | 121,028 |
| Mar 3, 2026 | 1.25 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 79,604 |
| Mar 2, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 127,390 |
| Feb 27, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 92,380 |
| Feb 26, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 76,310 |
| Feb 25, 2026 | 1.13 | 1.25 | 1.11 | 1.23 | 1.23 | 9.82% | 256,163 |
| Feb 24, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 63,933 |
| Feb 23, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 62,052 |
| Feb 20, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 85,952 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 38,207 |
| Feb 18, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 101,844 |
| Feb 17, 2026 | 1.13 | 1.18 | 1.05 | 1.07 | 1.07 | -5.31% | 160,341 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 70,040 |
| Feb 12, 2026 | 1.13 | 1.17 | 1.06 | 1.14 | 1.14 | 0.88% | 244,328 |
| Feb 11, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 66,168 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | 2.68% | 112,479 |
| Feb 9, 2026 | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | -3.20% | 139,521 |
| Feb 6, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 7.13% | 122,977 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.07 | 1.08 | 1.08 | -10.37% | 310,203 |
| Feb 4, 2026 | 1.30 | 1.32 | 1.20 | 1.21 | 1.21 | -6.95% | 157,532 |
| Feb 3, 2026 | 1.43 | 1.46 | 1.26 | 1.30 | 1.30 | -8.80% | 296,361 |
| Feb 2, 2026 | 1.29 | 1.52 | 1.29 | 1.42 | 1.42 | 11.81% | 854,135 |
| Jan 30, 2026 | 1.21 | 1.28 | 1.19 | 1.27 | 1.27 | 4.53% | 186,985 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.41% | 129,488 |
| Jan 28, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 110,435 |
| Jan 27, 2026 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 89,197 |
| Jan 26, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 134,966 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 238,400 |
| Jan 22, 2026 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 131,195 |
| Jan 21, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 8.26% | 203,565 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 392,409 |