FingerMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	0.70	1.09	0.69	0.90	0.90	29.48%	15,129,410
Jun 2, 2026	0.72	0.74	0.69	0.69	0.69	-3.45%	388,769
Jun 1, 2026	0.77	0.78	0.71	0.72	0.72	-6.92%	608,364
May 29, 2026	0.80	0.82	0.77	0.77	0.77	-1.79%	147,506
May 28, 2026	0.78	0.82	0.77	0.78	0.78	1.82%	187,688
May 27, 2026	0.84	0.84	0.77	0.77	0.77	-7.52%	145,768
May 26, 2026	0.80	0.86	0.76	0.83	0.83	6.23%	383,976
May 22, 2026	0.80	0.81	0.75	0.78	0.78	-1.77%	439,487
May 21, 2026	0.83	0.84	0.79	0.80	0.80	-2.25%	214,919
May 20, 2026	0.79	0.83	0.79	0.82	0.82	0.84%	95,103
May 19, 2026	0.80	0.82	0.75	0.81	0.81	4.18%	280,190
May 18, 2026	0.85	0.85	0.78	0.78	0.78	-8.59%	245,988
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