FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.195
-0.035 (-2.85%)
At close: Mar 10, 2026, 4:00 PM EDT
1.190
-0.005 (-0.42%)
After-hours: Mar 10, 2026, 7:59 PM EDT
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -2.85% | 81,049 |
| Mar 9, 2026 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 153,637 |
| Mar 6, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 77,732 |
| Mar 5, 2026 | 1.19 | 1.27 | 1.15 | 1.18 | 1.18 | -1.67% | 100,142 |
| Mar 4, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -2.44% | 120,073 |
| Mar 3, 2026 | 1.25 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 78,097 |
| Mar 2, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 125,313 |
| Feb 27, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 92,229 |
| Feb 26, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 75,149 |
| Feb 25, 2026 | 1.13 | 1.25 | 1.11 | 1.23 | 1.23 | 9.82% | 250,667 |
| Feb 24, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 63,046 |
| Feb 23, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 62,002 |
| Feb 20, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 71,635 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 34,966 |
| Feb 18, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 101,532 |
| Feb 17, 2026 | 1.13 | 1.18 | 1.05 | 1.07 | 1.07 | -5.31% | 152,442 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 65,491 |
| Feb 12, 2026 | 1.13 | 1.17 | 1.06 | 1.14 | 1.14 | 0.88% | 243,999 |
| Feb 11, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 63,410 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | 2.68% | 109,896 |
| Feb 9, 2026 | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | -3.20% | 138,481 |
| Feb 6, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 7.13% | 121,131 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.07 | 1.08 | 1.08 | -10.37% | 287,143 |
| Feb 4, 2026 | 1.30 | 1.32 | 1.20 | 1.21 | 1.21 | -6.95% | 153,123 |
| Feb 3, 2026 | 1.43 | 1.46 | 1.26 | 1.30 | 1.30 | -8.80% | 289,998 |
| Feb 2, 2026 | 1.29 | 1.52 | 1.29 | 1.42 | 1.42 | 11.81% | 852,205 |
| Jan 30, 2026 | 1.21 | 1.28 | 1.19 | 1.27 | 1.27 | 4.53% | 180,486 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.41% | 127,195 |
| Jan 28, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 108,891 |
| Jan 27, 2026 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 83,424 |
| Jan 26, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 134,313 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 231,699 |
| Jan 22, 2026 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 129,473 |
| Jan 21, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 8.26% | 203,364 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 386,361 |
| Jan 16, 2026 | 1.19 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 371,928 |
| Jan 15, 2026 | 1.16 | 1.27 | 1.15 | 1.22 | 1.22 | 5.17% | 247,750 |
| Jan 14, 2026 | 1.21 | 1.25 | 1.15 | 1.16 | 1.16 | -3.33% | 281,694 |
| Jan 13, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 317,935 |
| Jan 12, 2026 | 1.31 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 188,258 |
| Jan 9, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 148,330 |
| Jan 8, 2026 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 72,915 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 171,282 |
| Jan 6, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 4.69% | 232,472 |
| Jan 5, 2026 | 1.31 | 1.38 | 1.28 | 1.28 | 1.28 | -3.76% | 312,157 |
| Jan 2, 2026 | 1.26 | 1.34 | 1.25 | 1.33 | 1.33 | 8.13% | 137,592 |
| Dec 31, 2025 | 1.34 | 1.34 | 1.22 | 1.23 | 1.23 | -6.82% | 377,426 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.65% | 196,542 |
| Dec 29, 2025 | 1.41 | 1.43 | 1.34 | 1.37 | 1.37 | -2.84% | 159,625 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 87,803 |