FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.450
-0.140 (-8.81%)
At close: Mar 28, 2025, 4:00 PM
1.430
-0.020 (-1.38%)
After-hours: Mar 28, 2025, 7:57 PM EDT
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.57 | 1.58 | 1.43 | 1.45 | 1.45 | -8.81% | 275,221 |
| Mar 27, 2025 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 121,986 |
| Mar 26, 2025 | 1.63 | 1.69 | 1.55 | 1.57 | 1.57 | -3.68% | 243,979 |
| Mar 25, 2025 | 1.60 | 1.72 | 1.58 | 1.63 | 1.63 | 4.49% | 309,445 |
| Mar 24, 2025 | 1.65 | 1.83 | 1.54 | 1.56 | 1.56 | - | 669,792 |
| Mar 21, 2025 | 1.47 | 1.68 | 1.46 | 1.56 | 1.56 | 6.85% | 454,756 |
| Mar 20, 2025 | 1.59 | 1.59 | 1.42 | 1.46 | 1.46 | -3.31% | 518,117 |
| Mar 19, 2025 | 1.41 | 1.67 | 1.40 | 1.51 | 1.51 | 6.71% | 659,993 |
| Mar 18, 2025 | 1.39 | 1.42 | 1.34 | 1.42 | 1.42 | 1.80% | 168,299 |
| Mar 17, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 102,833 |
| Mar 14, 2025 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 3.85% | 118,483 |
| Mar 13, 2025 | 1.38 | 1.40 | 1.28 | 1.30 | 1.30 | -6.47% | 163,703 |
| Mar 12, 2025 | 1.28 | 1.40 | 1.25 | 1.39 | 1.39 | 10.23% | 471,880 |
| Mar 11, 2025 | 1.25 | 1.29 | 1.18 | 1.26 | 1.26 | 0.88% | 143,076 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -3.10% | 159,157 |
| Mar 7, 2025 | 1.33 | 1.37 | 1.24 | 1.29 | 1.29 | -3.01% | 210,220 |
| Mar 6, 2025 | 1.43 | 1.43 | 1.32 | 1.33 | 1.33 | -5.00% | 142,531 |
| Mar 5, 2025 | 1.29 | 1.40 | 1.22 | 1.40 | 1.40 | 11.11% | 269,679 |
| Mar 4, 2025 | 1.14 | 1.28 | 1.12 | 1.26 | 1.26 | 8.62% | 359,710 |
| Mar 3, 2025 | 1.23 | 1.25 | 1.15 | 1.16 | 1.16 | -2.52% | 133,312 |
| Feb 28, 2025 | 1.27 | 1.29 | 1.13 | 1.19 | 1.19 | -4.80% | 334,010 |
| Feb 27, 2025 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | 0.81% | 147,952 |
| Feb 26, 2025 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 94,147 |
| Feb 25, 2025 | 1.26 | 1.34 | 1.16 | 1.20 | 1.20 | -4.76% | 295,035 |
| Feb 24, 2025 | 1.40 | 1.47 | 1.25 | 1.26 | 1.26 | -8.03% | 416,940 |
| Feb 21, 2025 | 1.27 | 1.39 | 1.27 | 1.37 | 1.37 | 5.38% | 644,259 |
| Feb 20, 2025 | 1.14 | 1.32 | 1.14 | 1.30 | 1.30 | 14.04% | 574,659 |
| Feb 19, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 187,198 |
| Feb 18, 2025 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 225,638 |
| Feb 14, 2025 | 1.21 | 1.22 | 1.14 | 1.17 | 1.17 | 0.86% | 301,685 |
| Feb 13, 2025 | 1.20 | 1.24 | 1.12 | 1.16 | 1.16 | -2.52% | 359,657 |
| Feb 12, 2025 | 1.22 | 1.24 | 1.14 | 1.19 | 1.19 | -3.25% | 325,067 |
| Feb 11, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 200,384 |
| Feb 10, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 136,287 |
| Feb 7, 2025 | 1.30 | 1.33 | 1.22 | 1.24 | 1.24 | -3.88% | 158,731 |
| Feb 6, 2025 | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 87,353 |
| Feb 5, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | 1.54% | 166,311 |
| Feb 4, 2025 | 1.25 | 1.32 | 1.24 | 1.30 | 1.30 | 4.00% | 118,447 |
| Feb 3, 2025 | 1.22 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 162,171 |
| Jan 31, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 2.44% | 112,641 |
| Jan 30, 2025 | 1.29 | 1.33 | 1.23 | 1.23 | 1.23 | -7.52% | 226,087 |
| Jan 29, 2025 | 1.35 | 1.37 | 1.28 | 1.33 | 1.33 | -2.21% | 114,008 |
| Jan 28, 2025 | 1.35 | 1.37 | 1.25 | 1.36 | 1.36 | 0.74% | 157,742 |
| Jan 27, 2025 | 1.35 | 1.43 | 1.29 | 1.35 | 1.35 | 3.05% | 364,995 |
| Jan 24, 2025 | 1.20 | 1.33 | 1.18 | 1.31 | 1.31 | 11.02% | 481,763 |
| Jan 23, 2025 | 1.14 | 1.20 | 1.11 | 1.18 | 1.18 | 1.72% | 196,374 |
| Jan 22, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 79,966 |
| Jan 21, 2025 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -1.69% | 176,125 |
| Jan 17, 2025 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 299,901 |
| Jan 16, 2025 | 1.16 | 1.23 | 1.13 | 1.20 | 1.20 | 2.56% | 247,362 |