FingerMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.20	0.20	0.19	0.20	0.20	-0.70%	4,046,978
Sep 3, 2026	0.20	0.21	0.19	0.20	0.20	-4.56%	11,607,455
Sep 2, 2026	0.19	0.22	0.19	0.21	0.21	0.92%	9,904,302
Sep 1, 2026	0.20	0.22	0.19	0.21	0.21	-7.44%	17,220,481
Aug 31, 2026	0.27	0.28	0.21	0.22	0.22	-43.97%	69,578,761
Aug 28, 2026	0.30	0.71	0.30	0.40	0.40	129.53%	1,246,831,212
Aug 27, 2026	0.17	0.18	0.16	0.17	0.17	7.24%	9,374,618
Aug 26, 2026	0.16	0.17	0.15	0.16	0.16	-5.38%	6,632,625
Aug 25, 2026	0.20	0.21	0.16	0.17	0.17	-12.54%	123,027,970
Aug 24, 2026	0.22	0.22	0.19	0.20	0.20	-11.26%	1,723,939
Aug 21, 2026	0.22	0.23	0.22	0.22	0.22	-4.01%	618,734
Aug 20, 2026	0.23	0.24	0.21	0.23	0.23	1.15%	769,752
Aug 19, 2026	0.24	0.25	0.23	0.23	0.23	-3.41%	527,568
Aug 18, 2026	0.31	0.31	0.23	0.23	0.23	-22.53%	2,183,572
Aug 17, 2026	0.31	0.38	0.29	0.30	0.30	-0.62%	1,468,997
Aug 14, 2026	0.27	0.33	0.27	0.31	0.31	10.43%	1,435,282
Aug 13, 2026	0.30	0.32	0.25	0.28	0.28	-4.30%	3,481,505
Aug 12, 2026	0.30	0.31	0.28	0.29	0.29	-0.48%	399,962
Aug 11, 2026	0.28	0.30	0.28	0.29	0.29	-	571,864
Aug 10, 2026	0.32	0.34	0.29	0.29	0.29	-1.86%	1,199,438
Aug 7, 2026	0.36	0.36	0.29	0.30	0.30	-15.57%	1,478,442
Aug 6, 2026	0.28	0.35	0.28	0.35	0.35	20.32%	2,643,394
Aug 5, 2026	0.25	0.34	0.23	0.29	0.29	14.53%	6,855,228
Aug 4, 2026	0.19	0.27	0.19	0.25	0.25	20.38%	4,400,448
Aug 3, 2026	0.18	0.23	0.17	0.21	0.21	-21.85%	40,914,851
Jul 31, 2026	0.24	0.28	0.23	0.27	0.27	13.92%	13,177,616
Jul 30, 2026	0.24	0.24	0.24	0.24	0.24	-1.74%	307,897
Jul 29, 2026	0.27	0.27	0.24	0.24	0.24	-7.59%	186,740
Jul 28, 2026	0.28	0.28	0.26	0.26	0.26	-3.44%	249,068
Jul 27, 2026	0.27	0.28	0.26	0.27	0.27	2.04%	178,730
Jul 24, 2026	0.28	0.28	0.26	0.26	0.26	-4.30%	174,817
Jul 23, 2026	0.29	0.29	0.28	0.28	0.28	-5.79%	182,286
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