Skip to main content
FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.370
+0.070 (5.38%)
At close: Feb 21, 2025, 4:00 PM
1.340
-0.030 (-2.19%)
After-hours: Feb 21, 2025, 7:04 PM EST

FingerMotion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.141.321.141.301.3014.04%574,659
Feb 19, 20251.151.171.121.141.14-0.87%187,198
Feb 18, 20251.161.201.121.151.15-1.71%225,638
Feb 14, 20251.211.221.141.171.170.86%301,685
Feb 13, 20251.201.241.121.161.16-2.52%359,657
Feb 12, 20251.221.241.141.191.19-3.25%325,067
Feb 11, 20251.271.271.211.231.23-3.91%200,384
Feb 10, 20251.241.301.241.281.283.23%136,287
Feb 7, 20251.301.331.221.241.24-3.88%158,731
Feb 6, 20251.311.351.261.291.29-2.27%87,353
Feb 5, 20251.321.381.301.321.321.54%166,311
Feb 4, 20251.251.321.241.301.304.00%118,447
Feb 3, 20251.221.271.201.251.25-0.79%162,171
Jan 31, 20251.221.291.221.261.262.44%112,641
Jan 30, 20251.291.331.231.231.23-7.52%226,087
Jan 29, 20251.351.371.281.331.33-2.21%114,008
Jan 28, 20251.351.371.251.361.360.74%157,742
Jan 27, 20251.351.431.291.351.353.05%364,995
Jan 24, 20251.201.331.181.311.3111.02%481,763
Jan 23, 20251.141.201.111.181.181.72%196,374
Jan 22, 20251.161.171.141.161.16-79,966
Jan 21, 20251.201.211.121.161.16-1.69%176,125
Jan 17, 20251.201.251.171.181.18-1.67%299,901
Jan 16, 20251.161.231.131.201.202.56%247,362
Jan 15, 20251.171.171.121.171.173.54%124,667
Jan 14, 20251.161.181.121.131.13-3.42%122,998
Jan 13, 20251.121.181.111.171.171.74%222,665
Jan 10, 20251.191.191.111.151.150.88%194,200
Jan 8, 20251.191.211.101.141.14-3.39%231,450
Jan 7, 20251.251.251.161.181.18-4.07%206,822
Jan 6, 20251.221.271.211.231.231.65%243,387
Jan 3, 20251.171.231.141.211.212.54%246,956
Jan 2, 20251.241.271.151.181.18-1.67%269,709
Dec 31, 20241.201.271.201.201.201.69%313,707
Dec 30, 20241.271.271.131.181.18-7.09%477,027
Dec 27, 20241.251.301.201.271.27-304,976
Dec 26, 20241.171.331.111.271.2715.45%799,509
Dec 24, 20241.121.161.081.101.10-1.79%431,107
Dec 23, 20241.191.251.111.121.124.67%1,140,899
Dec 20, 20241.501.551.031.071.07-46.50%4,475,047
Dec 19, 20242.122.121.982.002.00-2.91%183,407
Dec 18, 20242.062.162.032.062.06-0.96%170,178
Dec 17, 20242.262.292.062.082.08-8.37%206,994
Dec 16, 20242.282.702.232.272.273.65%989,879
Dec 13, 20242.052.241.972.192.197.35%246,957
Dec 12, 20241.972.041.962.042.043.55%252,427
Dec 11, 20241.962.001.951.971.97-0.51%233,298
Dec 10, 20241.961.991.961.981.98-108,584
Dec 9, 20241.992.001.901.981.981.02%337,314
Dec 6, 20241.962.011.951.961.96-0.51%121,986
Dec 5, 20242.022.021.951.971.97-1.99%114,169
Dec 4, 20241.992.041.972.012.011.01%94,324
Dec 3, 20241.982.031.981.991.99-1.49%94,202
Dec 2, 20242.002.051.992.022.02-0.98%122,616
Nov 29, 20241.972.051.972.042.043.55%91,135
Nov 27, 20241.971.971.931.971.972.07%78,569
Nov 26, 20241.952.011.921.931.93-0.52%165,377
Nov 25, 20241.952.021.941.941.942.11%142,810
Nov 22, 20242.042.121.891.901.90-7.77%176,944
Nov 21, 20241.922.151.872.062.067.85%303,626
Nov 20, 20241.892.001.821.911.91-197,876
Nov 19, 20241.992.031.871.911.91-3.54%128,719
Nov 18, 20241.952.021.921.981.981.02%121,466
Nov 15, 20241.952.011.911.961.96-1.51%195,898
Nov 14, 20242.052.051.951.991.99-1.97%104,253
Nov 13, 20242.052.132.012.032.03-1.93%109,425
Nov 12, 20242.142.172.032.072.07-1.90%183,058
Nov 11, 20242.302.322.062.112.11-7.05%239,646
Nov 8, 20242.112.392.112.272.277.33%293,084
Nov 7, 20242.002.171.952.122.126.82%203,488
Nov 6, 20241.982.001.931.981.984.76%133,281
Nov 5, 20241.811.921.811.891.892.72%110,956
Nov 4, 20241.881.921.801.841.84-0.54%126,818
Nov 1, 20241.881.931.791.851.85-1.60%113,920
Oct 31, 20241.941.961.861.881.88-3.09%111,636
Oct 30, 20242.022.041.931.941.94-5.37%177,298
Oct 29, 20242.052.062.002.052.05-213,150
Oct 28, 20241.962.091.932.052.055.67%155,990
Oct 25, 20241.891.971.861.941.941.57%143,564
Oct 24, 20241.901.931.881.911.911.60%73,482
Oct 23, 20241.871.991.861.881.88-2.08%184,607
Oct 22, 20241.881.921.811.921.922.67%237,833
Oct 21, 20241.972.011.821.871.87-5.56%387,437
Oct 18, 20242.022.081.961.981.98-2.94%209,959
Oct 17, 20242.082.142.012.042.04-2.86%190,294
Oct 16, 20242.112.182.062.102.10-1.64%261,167
Oct 15, 20242.192.222.122.142.14-2.29%156,288
Oct 14, 20242.352.382.132.192.19-8.96%394,105
Oct 11, 20242.252.462.252.402.406.19%242,779
Oct 10, 20242.202.292.162.262.264.15%108,783
Oct 9, 20242.162.342.162.172.17-0.91%253,033
Oct 8, 20242.112.212.082.192.194.29%193,604
Oct 7, 20242.182.182.062.102.10-2.78%219,631
Oct 4, 20242.102.172.072.162.163.85%78,806
Oct 3, 20242.092.132.072.082.08-46,780
Oct 2, 20242.132.142.072.082.08-2.80%112,791
Oct 1, 20242.212.212.092.142.14-1.83%95,319
Sep 30, 20242.142.242.142.182.180.46%98,850
Sep 27, 20242.142.212.102.172.173.83%124,527
Sep 26, 20242.082.142.082.092.091.46%82,640