FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
2.050
-0.050 (-2.38%)
Jun 25, 2025, 4:00 PM - Market closed

FingerMotion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20252.102.162.032.052.05-2.38%142,473
Jun 24, 20252.062.302.032.102.101.94%429,927
Jun 23, 20251.982.061.922.062.063.52%426,517
Jun 20, 20252.092.111.941.991.99-4.78%366,994
Jun 18, 20252.132.182.032.092.09-2.34%299,371
Jun 17, 20252.202.252.112.142.14-4.04%172,895
Jun 16, 20252.192.332.162.232.235.69%374,975
Jun 13, 20252.172.212.072.112.11-2.76%354,228
Jun 12, 20252.252.262.162.172.17-3.56%198,560
Jun 11, 20252.242.352.192.252.25-1.75%311,240
Jun 10, 20252.222.412.212.292.294.09%253,778
Jun 9, 20252.442.472.202.202.20-9.84%433,679
Jun 6, 20252.472.552.372.442.44-2.40%289,326
Jun 5, 20252.602.652.462.502.50-2.72%472,769
Jun 4, 20252.652.802.542.572.57-3.38%411,769
Jun 3, 20252.612.842.462.662.661.53%507,163
Jun 2, 20252.953.002.562.622.62-13.25%645,678
May 30, 20252.903.132.823.023.022.03%489,821
May 29, 20253.083.232.502.962.96-16.85%1,574,908
May 28, 20253.954.003.533.563.56-9.87%621,134
May 27, 20254.084.193.933.953.95-3.19%646,938
May 23, 20254.094.384.004.084.08-0.73%567,067
May 22, 20253.974.303.864.114.114.31%1,381,476
May 21, 20253.944.083.883.943.94-2.23%533,560
May 20, 20253.754.183.704.034.035.91%1,196,593
May 19, 20253.824.233.563.813.81-5.82%1,510,331
May 16, 20254.634.793.774.044.04-11.01%2,048,590
May 15, 20254.404.984.024.544.54-0.66%1,811,568
May 14, 20255.205.204.384.574.574.34%2,680,526
May 13, 20253.604.383.554.384.3824.43%2,325,008
May 12, 20253.553.853.403.523.520.57%1,605,889
May 9, 20253.303.523.223.503.508.70%860,490
May 8, 20253.163.503.133.223.221.90%828,402
May 7, 20253.023.202.933.163.165.69%640,100
May 6, 20253.303.302.752.992.99-10.21%1,070,028
May 5, 20253.253.522.983.333.3322.43%3,547,318
May 2, 20252.502.752.462.722.7214.29%1,016,234
May 1, 20252.403.092.302.382.385.78%3,485,145
Apr 30, 20251.872.251.802.252.2526.40%863,993
Apr 29, 20252.022.021.761.781.78-9.18%535,700
Apr 28, 20252.022.131.921.961.965.38%716,388
Apr 25, 20251.971.971.801.861.861.92%739,190
Apr 24, 20251.641.831.601.831.8315.51%579,792
Apr 23, 20251.481.651.451.581.5811.27%582,464
Apr 22, 20251.441.461.401.421.42-149,725
Apr 21, 20251.491.531.351.421.42-4.70%327,733
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