FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.690
+0.140 (9.03%)
Oct 23, 2025, 4:00 PM EDT - Market closed
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |