FingerMotion, Inc. (FNGR)
NASDAQ: FNGR · Real-Time Price · USD
1.020
-0.050 (-4.67%)
At close: Apr 28, 2026, 4:00 PM EDT
1.020
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
FingerMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | - | -5.14% | 165,485 |
| Apr 27, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 105,798 |
| Apr 24, 2026 | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | 0.93% | 290,714 |
| Apr 23, 2026 | 1.00 | 1.12 | 1.00 | 1.07 | 1.07 | 4.90% | 275,179 |
| Apr 22, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 0.99% | 181,379 |
| Apr 21, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 89,456 |
| Apr 20, 2026 | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -2.83% | 84,364 |
| Apr 17, 2026 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 142,079 |
| Apr 16, 2026 | 1.08 | 1.12 | 1.00 | 1.08 | 1.08 | 8.00% | 535,705 |
| Apr 15, 2026 | 0.94 | 1.09 | 0.93 | 1.00 | 1.00 | 8.89% | 369,290 |
| Apr 14, 2026 | 0.84 | 0.96 | 0.83 | 0.92 | 0.92 | 10.38% | 257,214 |
| Apr 13, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.24% | 186,653 |
| Apr 10, 2026 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | 3.67% | 114,137 |
| Apr 9, 2026 | 0.90 | 0.93 | 0.81 | 0.82 | 0.82 | -8.65% | 303,640 |
| Apr 8, 2026 | 0.92 | 0.98 | 0.89 | 0.90 | 0.90 | -1.79% | 129,066 |
| Apr 7, 2026 | 0.97 | 1.01 | 0.89 | 0.92 | 0.92 | -4.68% | 235,727 |
| Apr 6, 2026 | 1.02 | 1.05 | 0.96 | 0.96 | 0.96 | -5.88% | 281,163 |
| Apr 2, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 108,589 |
| Apr 1, 2026 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | 1.51% | 199,626 |
| Mar 31, 2026 | 1.00 | 1.01 | 0.94 | 1.00 | 1.00 | 6.85% | 143,394 |
| Mar 30, 2026 | 1.01 | 1.04 | 0.92 | 0.93 | 0.93 | -8.71% | 308,399 |
| Mar 27, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 175,236 |
| Mar 26, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 119,865 |
| Mar 25, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 88,568 |
| Mar 24, 2026 | 1.12 | 1.14 | 1.06 | 1.09 | 1.09 | -2.68% | 214,450 |
| Mar 23, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 159,092 |
| Mar 20, 2026 | 1.15 | 1.22 | 1.14 | 1.14 | 1.14 | 0.44% | 168,742 |
| Mar 19, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -3.81% | 139,024 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.18 | 1.18 | 1.18 | -12.59% | 323,192 |
| Mar 17, 2026 | 1.42 | 1.48 | 1.31 | 1.35 | 1.35 | -6.25% | 276,321 |
| Mar 16, 2026 | 1.43 | 1.57 | 1.36 | 1.44 | 1.44 | 2.86% | 507,357 |
| Mar 13, 2026 | 1.37 | 1.42 | 1.31 | 1.40 | 1.40 | 2.94% | 277,308 |
| Mar 12, 2026 | 1.29 | 1.40 | 1.22 | 1.36 | 1.36 | 5.43% | 261,594 |
| Mar 11, 2026 | 1.21 | 1.30 | 1.19 | 1.29 | 1.29 | 7.95% | 185,939 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -2.85% | 83,452 |
| Mar 9, 2026 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 171,507 |
| Mar 6, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 77,734 |
| Mar 5, 2026 | 1.19 | 1.27 | 1.15 | 1.18 | 1.18 | -1.67% | 100,687 |
| Mar 4, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -2.44% | 121,028 |
| Mar 3, 2026 | 1.25 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 79,604 |
| Mar 2, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 127,390 |
| Feb 27, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 92,380 |
| Feb 26, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 76,310 |
| Feb 25, 2026 | 1.13 | 1.25 | 1.11 | 1.23 | 1.23 | 9.82% | 256,163 |
| Feb 24, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 63,933 |
| Feb 23, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 62,052 |
| Feb 20, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 85,952 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 38,207 |
| Feb 18, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 101,844 |
| Feb 17, 2026 | 1.13 | 1.18 | 1.05 | 1.07 | 1.07 | -5.31% | 160,341 |