FingerMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.83	0.84	0.79	0.80	0.80	-2.25%	213,490
May 20, 2026	0.79	0.83	0.79	0.82	0.82	0.84%	94,581
May 19, 2026	0.80	0.82	0.75	0.81	0.81	4.18%	279,587
May 18, 2026	0.85	0.85	0.78	0.78	0.78	-8.59%	241,876
May 15, 2026	0.90	0.91	0.78	0.85	0.85	-9.57%	812,212
May 14, 2026	1.10	1.10	0.92	0.94	0.94	-12.15%	609,674
May 13, 2026	0.80	1.10	0.80	1.07	1.07	32.10%	1,166,702
May 12, 2026	0.85	0.85	0.79	0.81	0.81	-3.97%	94,356
May 11, 2026	0.82	0.85	0.77	0.84	0.84	2.88%	515,448
May 8, 2026	0.84	0.86	0.82	0.82	0.82	-4.72%	200,948
May 7, 2026	0.91	0.94	0.83	0.86	0.86	-4.71%	423,765
May 6, 2026	0.96	0.98	0.86	0.90	0.90	-6.42%	462,605
May 5, 2026	1.01	1.01	0.96	0.97	0.97	-2.19%	155,232
May 4, 2026	0.99	1.01	0.97	0.99	0.99	0.53%	120,642
May 1, 2026	1.01	1.01	0.97	0.98	0.98	-2.83%	155,546
Apr 30, 2026	0.99	1.04	0.99	1.01	1.01	2.04%	158,798
Apr 29, 2026	1.04	1.05	0.95	0.99	0.99	-2.96%	240,833
Apr 28, 2026	1.05	1.09	1.01	1.02	1.02	-4.67%	165,927
Apr 27, 2026	1.09	1.09	1.06	1.07	1.07	-0.93%	106,150
Apr 24, 2026	1.07	1.14	1.06	1.08	1.08	0.93%	290,951
Apr 23, 2026	1.00	1.12	1.00	1.07	1.07	4.90%	275,723
Apr 22, 2026	1.00	1.03	0.98	1.02	1.02	0.99%	183,884
Apr 21, 2026	1.03	1.06	1.00	1.01	1.01	-1.94%	89,541
Apr 20, 2026	1.06	1.07	1.01	1.03	1.03	-2.83%	88,538
Apr 17, 2026	1.08	1.11	1.04	1.06	1.06	-1.85%	144,154
Apr 16, 2026	1.08	1.12	1.00	1.08	1.08	8.00%	536,180
Apr 15, 2026	0.94	1.09	0.93	1.00	1.00	8.89%	388,156
Apr 14, 2026	0.84	0.96	0.83	0.92	0.92	10.38%	258,186
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