FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.490
+0.220 (17.32%)
At close: Apr 17, 2025, 4:00 PM
1.440
-0.050 (-3.36%)
Pre-market: Apr 21, 2025, 8:50 AM EDT

FingerMotion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.261.501.241.491.4917.32%375,889
Apr 16, 20251.311.331.241.271.27-2.31%75,610
Apr 15, 20251.301.361.251.301.300.78%119,983
Apr 14, 20251.341.351.251.291.29-0.77%125,612
Apr 11, 20251.351.351.291.301.30-4.41%92,456
Apr 10, 20251.291.361.281.361.365.43%96,769
Apr 9, 20251.231.301.211.291.294.88%169,745
Apr 8, 20251.371.401.231.231.23-9.56%149,476
Apr 7, 20251.371.441.321.361.36-3.55%166,806
Apr 4, 20251.371.411.301.411.412.17%252,576
Apr 3, 20251.411.431.361.381.38-4.83%83,196
Apr 2, 20251.391.501.391.451.453.57%107,543
Apr 1, 20251.411.421.361.401.402.19%145,714
Mar 31, 20251.431.451.331.371.37-5.52%154,421
Mar 28, 20251.571.581.431.451.45-8.81%275,221
Mar 27, 20251.571.611.571.591.591.27%121,986
Mar 26, 20251.631.691.551.571.57-3.68%243,979
Mar 25, 20251.601.721.581.631.634.49%309,445
Mar 24, 20251.651.831.541.561.56-669,792
Mar 21, 20251.471.681.461.561.566.85%454,756
Mar 20, 20251.591.591.421.461.46-3.31%518,117
Mar 19, 20251.411.671.401.511.516.71%659,993
Mar 18, 20251.391.421.341.421.421.80%168,299
Mar 17, 20251.351.391.331.391.392.96%102,833
Mar 14, 20251.341.391.311.351.353.85%118,483
Mar 13, 20251.381.401.281.301.30-6.47%163,703
Mar 12, 20251.281.401.251.391.3910.23%471,880
Mar 11, 20251.251.291.181.261.260.88%143,076
Mar 10, 20251.301.301.211.251.25-3.10%159,157
Mar 7, 20251.331.371.241.291.29-3.01%210,220
Mar 6, 20251.431.431.321.331.33-5.00%142,531
Mar 5, 20251.291.401.221.401.4011.11%269,679
Mar 4, 20251.141.281.121.261.268.62%359,710
Mar 3, 20251.231.251.151.161.16-2.52%133,312
Feb 28, 20251.271.291.131.191.19-4.80%334,010
Feb 27, 20251.271.301.231.251.250.81%147,952
Feb 26, 20251.221.241.181.241.243.33%94,147
Feb 25, 20251.261.341.161.201.20-4.76%295,035
Feb 24, 20251.401.471.251.261.26-8.03%416,940
Feb 21, 20251.271.391.271.371.375.38%644,259
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