FingerMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.27	0.33	0.27	0.31	0.31	10.43%	1,424,849
Aug 13, 2026	0.30	0.32	0.25	0.28	0.28	-4.30%	3,459,935
Aug 12, 2026	0.30	0.31	0.28	0.29	0.29	-0.48%	397,288
Aug 11, 2026	0.28	0.30	0.28	0.29	0.29	-	559,686
Aug 10, 2026	0.32	0.34	0.29	0.29	0.29	-1.86%	1,192,220
Aug 7, 2026	0.36	0.36	0.29	0.30	0.30	-15.57%	1,417,516
Aug 6, 2026	0.28	0.35	0.28	0.35	0.35	20.32%	2,580,631
Aug 5, 2026	0.25	0.34	0.23	0.29	0.29	14.53%	6,716,381
Aug 4, 2026	0.19	0.27	0.19	0.25	0.25	20.38%	4,292,249
Aug 3, 2026	0.18	0.23	0.17	0.21	0.21	-21.85%	40,363,827
Jul 31, 2026	0.24	0.28	0.23	0.27	0.27	13.92%	917,745
Jul 30, 2026	0.24	0.24	0.24	0.24	0.24	-1.74%	303,561
Jul 29, 2026	0.27	0.27	0.24	0.24	0.24	-7.59%	186,639
Jul 28, 2026	0.28	0.28	0.26	0.26	0.26	-3.44%	248,672
Jul 27, 2026	0.27	0.28	0.26	0.27	0.27	2.04%	176,533
Jul 24, 2026	0.28	0.28	0.26	0.26	0.26	-4.30%	166,842
Jul 23, 2026	0.29	0.29	0.28	0.28	0.28	-5.79%	180,034
Jul 22, 2026	0.30	0.30	0.28	0.29	0.29	-2.13%	407,840
Jul 21, 2026	0.30	0.31	0.30	0.30	0.30	0.13%	110,942
Jul 20, 2026	0.34	0.34	0.29	0.30	0.30	-11.75%	573,114
Jul 17, 2026	0.35	0.35	0.33	0.34	0.34	-2.30%	205,104
Jul 16, 2026	0.36	0.37	0.34	0.35	0.35	-2.63%	93,808
Jul 15, 2026	0.37	0.38	0.35	0.36	0.36	-1.44%	126,658
Jul 14, 2026	0.38	0.39	0.36	0.36	0.36	-2.08%	179,932
Jul 13, 2026	0.43	0.43	0.37	0.37	0.37	-11.48%	374,956
Jul 10, 2026	0.36	0.45	0.35	0.42	0.42	17.65%	2,229,930
Jul 9, 2026	0.35	0.37	0.30	0.36	0.36	4.35%	587,209
Jul 8, 2026	0.39	0.39	0.34	0.34	0.34	-9.20%	236,900
Jul 7, 2026	0.41	0.41	0.38	0.38	0.38	-6.25%	134,328
Jul 6, 2026	0.40	0.42	0.40	0.40	0.40	2.56%	395,691
Jul 2, 2026	0.39	0.42	0.39	0.39	0.39	-1.27%	133,225
Jul 1, 2026	0.38	0.41	0.38	0.40	0.40	4.41%	180,051
Jun 30, 2026	0.40	0.40	0.38	0.38	0.38	-6.68%	246,380
Jun 29, 2026	0.43	0.43	0.39	0.41	0.41	-3.48%	357,753
Jun 26, 2026	0.43	0.45	0.42	0.42	0.42	-2.33%	203,225
Jun 25, 2026	0.44	0.44	0.43	0.43	0.43	-1.53%	107,070
Jun 24, 2026	0.45	0.46	0.43	0.44	0.44	-2.98%	271,462
Jun 23, 2026	0.45	0.46	0.44	0.45	0.45	-0.04%	205,315
Jun 22, 2026	0.46	0.47	0.44	0.45	0.45	-4.92%	290,010
Jun 18, 2026	0.48	0.49	0.45	0.47	0.47	0.94%	254,109
Jun 17, 2026	0.44	0.48	0.43	0.47	0.47	4.78%	473,236
Jun 16, 2026	0.42	0.46	0.42	0.45	0.45	4.14%	841,564
Jun 15, 2026	0.47	0.55	0.43	0.43	0.43	-7.53%	1,162,272
Jun 12, 2026	0.58	0.61	0.46	0.47	0.47	-22.96%	1,319,546
Jun 11, 2026	0.63	0.67	0.57	0.60	0.60	-4.82%	815,911
Jun 10, 2026	0.67	0.67	0.62	0.63	0.63	-4.29%	466,978
Jun 9, 2026	0.70	0.71	0.63	0.66	0.66	-0.76%	1,770,406
Jun 8, 2026	0.74	0.74	0.66	0.67	0.67	-11.09%	932,088
Jun 5, 2026	0.80	0.81	0.72	0.75	0.75	-7.28%	805,553
Jun 4, 2026	1.00	1.05	0.78	0.81	0.81	-9.60%	5,806,425