FingerMotion, Inc. - FNGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.26	1.28	1.28	1.34	1.26	89,600
December 02, 2025	1.31	1.26	1.26	1.32	1.26	177,932
December 01, 2025	1.34	1.33	1.33	1.37	1.3	131,012
November 28, 2025	1.37	1.35	1.35	1.39	1.35	36,345
November 26, 2025	1.36	1.36	1.36	1.4	1.35	51,028
November 25, 2025	1.4	1.36	1.36	1.44	1.36	99,425
November 24, 2025	1.37	1.43	1.43	1.43	1.32	147,200
November 21, 2025	1.38	1.38	1.38	1.39	1.27	224,561
November 20, 2025	1.4	1.38	1.38	1.43	1.38	85,448
November 19, 2025	1.53	1.36	1.36	1.53	1.35	191,482
November 18, 2025	1.28	1.51	1.51	1.55	1.27	470,724
November 17, 2025	1.27	1.27	1.27	1.34	1.25	180,300
November 14, 2025	1.23	1.3	1.3	1.33	1.21	250,677
November 13, 2025	1.36	1.26	1.26	1.36	1.25	308,558
November 12, 2025	1.34	1.35	1.35	1.39	1.33	147,072
November 11, 2025	1.35	1.35	1.35	1.4	1.33	135,358
November 10, 2025	1.35	1.36	1.36	1.38	1.31	144,200
November 07, 2025	1.37	1.35	1.35	1.38	1.3	395,361
November 06, 2025	1.43	1.38	1.39	1.47	1.37	223,303
November 05, 2025	1.4	1.43	1.43	1.46	1.4	150,997
November 04, 2025	1.49	1.41	1.41	1.51	1.39	327,184
November 03, 2025	1.54	1.51	1.51	1.55	1.49	201,700
October 31, 2025	1.55	1.52	1.52	1.58	1.52	165,241
October 30, 2025	1.63	1.56	1.56	1.66	1.55	203,526
October 29, 2025	1.67	1.6	1.6	1.7	1.58	301,601
October 28, 2025	1.53	1.67	1.67	1.7	1.53	481,536
October 27, 2025	1.56	1.52	1.52	1.57	1.51	243,465
October 24, 2025	1.71	1.55	1.55	1.74	1.53	288,178
October 23, 2025	1.55	1.69	1.69	1.7	1.52	317,069
October 22, 2025	1.53	1.55	1.55	1.57	1.49	217,027
October 21, 2025	1.49	1.54	1.54	1.55	1.49	260,098
October 20, 2025	1.58	1.48	1.48	1.58	1.45	312,727
October 17, 2025	1.53	1.52	1.52	1.54	1.48	230,358
October 16, 2025	1.61	1.49	1.49	1.63	1.48	454,513
October 15, 2025	1.69	1.61	1.61	1.71	1.61	372,438
October 14, 2025	1.7	1.73	1.73	1.74	1.65	236,236
October 13, 2025	1.83	1.72	1.72	1.85	1.68	325,300
October 10, 2025	2.12	1.81	1.81	2.15	1.78	731,700
October 09, 2025	2.15	2.12	2.12	2.19	2.01	789,900
October 08, 2025	1.76	2.01	2.01	2.2	1.73	1.16M
October 07, 2025	1.74	1.71	1.71	1.77	1.55	313,500
October 06, 2025	1.66	1.73	1.73	1.73	1.65	300,500
October 03, 2025	1.67	1.69	1.69	1.75	1.63	592,023
October 02, 2025	1.53	1.57	1.57	1.64	1.53	300,400
October 01, 2025	1.59	1.54	1.54	1.59	1.52	139,646
September 30, 2025	1.57	1.58	1.58	1.6	1.56	105,200
September 29, 2025	1.61	1.57	1.57	1.65	1.54	136,331
September 26, 2025	1.6	1.61	1.61	1.62	1.6	117,569
September 25, 2025	1.63	1.62	1.62	1.66	1.61	216,700
September 24, 2025	1.7	1.66	1.66	1.74	1.61	197,437
September 23, 2025	1.65	1.71	1.71	1.82	1.59	373,318
September 22, 2025	1.64	1.63	1.63	1.67	1.61	184,876
September 19, 2025	1.69	1.61	1.61	1.72	1.61	159,600
September 18, 2025	1.6	1.68	1.68	1.75	1.57	323,212
September 17, 2025	1.57	1.56	1.56	1.62	1.53	189,813
September 16, 2025	1.6	1.56	1.56	1.66	1.55	184,256
September 15, 2025	1.61	1.61	1.61	1.65	1.58	186,503
September 12, 2025	1.7	1.61	1.61	1.7	1.6	197,331
September 11, 2025	1.63	1.69	1.69	1.73	1.62	149,600
September 10, 2025	1.84	1.64	1.64	1.85	1.61	311,800

FingerMotion, Inc. (FNGR) NASDAQ