FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
2.620
-0.400 (-13.25%)
At close: Jun 2, 2025, 4:00 PM
2.601
-0.019 (-0.71%)
After-hours: Jun 2, 2025, 4:58 PM EDT
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 2.95 | 3.00 | 2.56 | 2.60 | - | -13.91% | 511,100 |
| 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 |
| May 6, 2025 | 3.30 | 3.30 | 2.75 | 2.99 | 2.99 | -10.21% | 1,070,028 |
| May 5, 2025 | 3.25 | 3.52 | 2.98 | 3.33 | 3.33 | 22.43% | 3,547,318 |
| May 2, 2025 | 2.50 | 2.75 | 2.46 | 2.72 | 2.72 | 14.29% | 1,016,234 |
| May 1, 2025 | 2.40 | 3.09 | 2.30 | 2.38 | 2.38 | 5.78% | 3,485,145 |
| Apr 30, 2025 | 1.87 | 2.25 | 1.80 | 2.25 | 2.25 | 26.40% | 863,993 |
| Apr 29, 2025 | 2.02 | 2.02 | 1.76 | 1.78 | 1.78 | -9.18% | 535,700 |
| Apr 28, 2025 | 2.02 | 2.13 | 1.92 | 1.96 | 1.96 | 5.38% | 716,388 |
| Apr 25, 2025 | 1.97 | 1.97 | 1.80 | 1.86 | 1.86 | 1.92% | 739,190 |
| Apr 24, 2025 | 1.64 | 1.83 | 1.60 | 1.83 | 1.83 | 15.51% | 579,792 |
| Apr 23, 2025 | 1.48 | 1.65 | 1.45 | 1.58 | 1.58 | 11.27% | 582,464 |
| Apr 22, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | - | 149,725 |
| Apr 21, 2025 | 1.49 | 1.53 | 1.35 | 1.42 | 1.42 | -4.70% | 327,733 |
| Apr 17, 2025 | 1.26 | 1.50 | 1.24 | 1.49 | 1.49 | 17.32% | 375,889 |
| Apr 16, 2025 | 1.31 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 75,610 |
| Apr 15, 2025 | 1.30 | 1.36 | 1.25 | 1.30 | 1.30 | 0.78% | 119,983 |
| Apr 14, 2025 | 1.34 | 1.35 | 1.25 | 1.29 | 1.29 | -0.77% | 125,612 |
| Apr 11, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 92,456 |
| Apr 10, 2025 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 5.43% | 96,769 |
| Apr 9, 2025 | 1.23 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 169,745 |
| Apr 8, 2025 | 1.37 | 1.40 | 1.23 | 1.23 | 1.23 | -9.56% | 149,476 |
| Apr 7, 2025 | 1.37 | 1.44 | 1.32 | 1.36 | 1.36 | -3.55% | 166,806 |
| Apr 4, 2025 | 1.37 | 1.41 | 1.30 | 1.41 | 1.41 | 2.17% | 252,576 |
| Apr 3, 2025 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -4.83% | 83,196 |
| Apr 2, 2025 | 1.39 | 1.50 | 1.39 | 1.45 | 1.45 | 3.57% | 107,543 |
| Apr 1, 2025 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 145,714 |
| Mar 31, 2025 | 1.43 | 1.45 | 1.33 | 1.37 | 1.37 | -5.52% | 154,421 |
| 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 |