FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.170
-0.010 (-0.85%)
Jan 26, 2026, 9:30 AM EST - Market open
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 231,699 |
| Jan 22, 2026 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 129,473 |
| Jan 21, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 8.26% | 203,364 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 386,361 |
| Jan 16, 2026 | 1.19 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 371,928 |
| Jan 15, 2026 | 1.16 | 1.27 | 1.15 | 1.22 | 1.22 | 5.17% | 247,750 |
| Jan 14, 2026 | 1.21 | 1.25 | 1.15 | 1.16 | 1.16 | -3.33% | 281,694 |
| Jan 13, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 317,935 |
| Jan 12, 2026 | 1.31 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 188,258 |
| Jan 9, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 148,330 |
| Jan 8, 2026 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 72,915 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 171,282 |
| Jan 6, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 4.69% | 232,472 |
| Jan 5, 2026 | 1.31 | 1.38 | 1.28 | 1.28 | 1.28 | -3.76% | 312,157 |
| Jan 2, 2026 | 1.26 | 1.34 | 1.25 | 1.33 | 1.33 | 8.13% | 137,592 |
| Dec 31, 2025 | 1.34 | 1.34 | 1.22 | 1.23 | 1.23 | -6.82% | 377,426 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.65% | 196,542 |
| Dec 29, 2025 | 1.41 | 1.43 | 1.34 | 1.37 | 1.37 | -2.84% | 159,625 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 87,803 |
| Dec 24, 2025 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 42,376 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.36 | 1.43 | 1.43 | -1.38% | 226,143 |
| Dec 22, 2025 | 1.49 | 1.53 | 1.43 | 1.45 | 1.45 | -2.68% | 176,692 |
| Dec 19, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 160,526 |
| Dec 18, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 105,844 |
| Dec 17, 2025 | 1.50 | 1.52 | 1.42 | 1.43 | 1.43 | -4.67% | 129,619 |
| Dec 16, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 163,188 |
| Dec 15, 2025 | 1.57 | 1.58 | 1.47 | 1.49 | 1.49 | -5.10% | 372,502 |
| Dec 12, 2025 | 1.65 | 1.68 | 1.54 | 1.57 | 1.57 | 0.64% | 514,273 |
| Dec 11, 2025 | 1.42 | 1.57 | 1.42 | 1.56 | 1.56 | 9.86% | 297,053 |
| Dec 10, 2025 | 1.47 | 1.51 | 1.38 | 1.42 | 1.42 | 1.43% | 79,754 |
| Dec 9, 2025 | 1.42 | 1.50 | 1.38 | 1.40 | 1.40 | -3.45% | 155,695 |
| Dec 8, 2025 | 1.48 | 1.61 | 1.42 | 1.45 | 1.45 | 0.69% | 342,969 |
| Dec 5, 2025 | 1.30 | 1.54 | 1.30 | 1.44 | 1.44 | 10.77% | 555,591 |
| Dec 4, 2025 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 82,211 |
| Dec 3, 2025 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | 1.59% | 89,620 |
| Dec 2, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 177,942 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 131,012 |
| Nov 28, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 36,345 |
| Nov 26, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 51,028 |
| 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% | 147,199 |
| Nov 21, 2025 | 1.38 | 1.39 | 1.28 | 1.38 | 1.38 | - | 224,561 |
| Nov 20, 2025 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | 1.47% | 85,448 |
| 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 |