FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.630
-0.020 (-1.21%)
At close: Jul 18, 2025, 4:00 PM
1.660
+0.030 (1.84%)
After-hours: Jul 18, 2025, 7:59 PM EDT
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.65 | 1.72 | 1.62 | 1.63 | 1.63 | -1.21% | 348,183 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -5.71% | 551,538 |
| Jul 16, 2025 | 1.88 | 1.92 | 1.75 | 1.75 | 1.75 | -7.41% | 465,443 |
| Jul 15, 2025 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | -2.07% | 215,008 |
| Jul 14, 2025 | 1.95 | 1.99 | 1.87 | 1.93 | 1.93 | -1.53% | 399,840 |
| Jul 11, 2025 | 1.97 | 2.00 | 1.93 | 1.96 | 1.96 | -1.51% | 377,755 |
| Jul 10, 2025 | 1.99 | 2.01 | 1.95 | 1.99 | 1.99 | - | 295,519 |
| Jul 9, 2025 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | - | 302,701 |
| Jul 8, 2025 | 2.00 | 2.01 | 1.95 | 1.99 | 1.99 | 1.02% | 378,332 |
| Jul 7, 2025 | 2.05 | 2.07 | 1.96 | 1.97 | 1.97 | -5.29% | 269,014 |
| Jul 3, 2025 | 2.06 | 2.08 | 1.99 | 2.08 | 2.08 | 3.48% | 208,642 |
| Jul 2, 2025 | 2.00 | 2.05 | 1.94 | 2.01 | 2.01 | 0.50% | 397,559 |
| Jul 1, 2025 | 2.05 | 2.08 | 2.00 | 2.00 | 2.00 | -1.48% | 233,472 |
| Jun 30, 2025 | 2.00 | 2.13 | 2.00 | 2.03 | 2.03 | -0.98% | 337,958 |
| Jun 27, 2025 | 2.09 | 2.12 | 2.03 | 2.05 | 2.05 | -0.49% | 198,593 |
| Jun 26, 2025 | 2.05 | 2.14 | 2.03 | 2.06 | 2.06 | 0.49% | 184,430 |
| Jun 25, 2025 | 2.10 | 2.16 | 2.03 | 2.05 | 2.05 | -2.38% | 142,473 |
| Jun 24, 2025 | 2.06 | 2.30 | 2.03 | 2.10 | 2.10 | 1.94% | 429,927 |
| Jun 23, 2025 | 1.98 | 2.06 | 1.92 | 2.06 | 2.06 | 3.52% | 426,517 |
| Jun 20, 2025 | 2.09 | 2.11 | 1.94 | 1.99 | 1.99 | -4.78% | 366,994 |
| Jun 18, 2025 | 2.13 | 2.18 | 2.03 | 2.09 | 2.09 | -2.34% | 299,371 |
| Jun 17, 2025 | 2.20 | 2.25 | 2.11 | 2.14 | 2.14 | -4.04% | 172,895 |
| Jun 16, 2025 | 2.19 | 2.33 | 2.16 | 2.23 | 2.23 | 5.69% | 374,975 |
| Jun 13, 2025 | 2.17 | 2.21 | 2.07 | 2.11 | 2.11 | -2.76% | 354,228 |
| Jun 12, 2025 | 2.25 | 2.26 | 2.16 | 2.17 | 2.17 | -3.56% | 198,560 |
| Jun 11, 2025 | 2.24 | 2.35 | 2.19 | 2.25 | 2.25 | -1.75% | 311,240 |
| Jun 10, 2025 | 2.22 | 2.41 | 2.21 | 2.29 | 2.29 | 4.09% | 253,778 |
| Jun 9, 2025 | 2.44 | 2.47 | 2.20 | 2.20 | 2.20 | -9.84% | 433,679 |
| Jun 6, 2025 | 2.47 | 2.55 | 2.37 | 2.44 | 2.44 | -2.40% | 289,326 |
| Jun 5, 2025 | 2.60 | 2.65 | 2.46 | 2.50 | 2.50 | -2.72% | 472,769 |
| Jun 4, 2025 | 2.65 | 2.80 | 2.54 | 2.57 | 2.57 | -3.38% | 411,769 |
| Jun 3, 2025 | 2.61 | 2.84 | 2.46 | 2.66 | 2.66 | 1.53% | 507,163 |
| Jun 2, 2025 | 2.95 | 3.00 | 2.56 | 2.62 | 2.62 | -13.25% | 645,678 |
| May 30, 2025 | 2.90 | 3.13 | 2.82 | 3.02 | 3.02 | 2.03% | 489,821 |
| May 29, 2025 | 3.08 | 3.23 | 2.50 | 2.96 | 2.96 | -16.85% | 1,574,908 |
| May 28, 2025 | 3.95 | 4.00 | 3.53 | 3.56 | 3.56 | -9.87% | 621,134 |
| May 27, 2025 | 4.08 | 4.19 | 3.93 | 3.95 | 3.95 | -3.19% | 646,938 |
| May 23, 2025 | 4.09 | 4.38 | 4.00 | 4.08 | 4.08 | -0.73% | 567,067 |
| May 22, 2025 | 3.97 | 4.30 | 3.86 | 4.11 | 4.11 | 4.31% | 1,381,476 |
| May 21, 2025 | 3.94 | 4.08 | 3.88 | 3.94 | 3.94 | -2.23% | 533,560 |
| May 20, 2025 | 3.75 | 4.18 | 3.70 | 4.03 | 4.03 | 5.91% | 1,196,593 |
| May 19, 2025 | 3.82 | 4.23 | 3.56 | 3.81 | 3.81 | -5.82% | 1,510,331 |
| May 16, 2025 | 4.63 | 4.79 | 3.77 | 4.04 | 4.04 | -11.01% | 2,048,590 |
| May 15, 2025 | 4.40 | 4.98 | 4.02 | 4.54 | 4.54 | -0.66% | 1,811,568 |
| May 14, 2025 | 5.20 | 5.20 | 4.38 | 4.57 | 4.57 | 4.34% | 2,680,526 |
| May 13, 2025 | 3.60 | 4.38 | 3.55 | 4.38 | 4.38 | 24.43% | 2,325,008 |
| May 12, 2025 | 3.55 | 3.85 | 3.40 | 3.52 | 3.52 | 0.57% | 1,605,889 |
| May 9, 2025 | 3.30 | 3.52 | 3.22 | 3.50 | 3.50 | 8.70% | 860,490 |
| May 8, 2025 | 3.16 | 3.50 | 3.13 | 3.22 | 3.22 | 1.90% | 828,402 |
| May 7, 2025 | 3.02 | 3.20 | 2.93 | 3.16 | 3.16 | 5.69% | 640,100 |