FingerMotion, Inc. (FNGR) NASDAQ
1.40
+0.04(+2.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.40
+0.04(+2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.37 | 1.4 | 1.4 | 1.42 | 1.31 | 277,234 |
| March 12, 2026 | 1.29 | 1.36 | 1.36 | 1.4 | 1.22 | 228,996 |
| March 11, 2026 | 1.21 | 1.29 | 1.29 | 1.3 | 1.19 | 174,745 |
| March 10, 2026 | 1.24 | 1.2 | 1.2 | 1.25 | 1.19 | 81,051 |
| March 09, 2026 | 1.17 | 1.23 | 1.23 | 1.24 | 1.17 | 153,640 |
| March 06, 2026 | 1.17 | 1.17 | 1.17 | 1.23 | 1.16 | 77,734 |
| March 05, 2026 | 1.19 | 1.18 | 1.18 | 1.27 | 1.15 | 100,687 |
| March 04, 2026 | 1.24 | 1.2 | 1.2 | 1.29 | 1.2 | 120,061 |
| March 03, 2026 | 1.27 | 1.23 | 1.23 | 1.29 | 1.23 | 77,980 |
| March 02, 2026 | 1.22 | 1.29 | 1.29 | 1.3 | 1.21 | 127,400 |
| February 27, 2026 | 1.15 | 1.23 | 1.23 | 1.24 | 1.15 | 92,380 |
| February 26, 2026 | 1.21 | 1.17 | 1.17 | 1.23 | 1.17 | 76,310 |
| February 25, 2026 | 1.13 | 1.23 | 1.23 | 1.25 | 1.11 | 256,200 |
| February 24, 2026 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 63,933 |
| February 23, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.11 | 62,052 |
| February 20, 2026 | 1.13 | 1.11 | 0 | 1.14 | 1.09 | 85,952 |
| February 19, 2026 | 1.1 | 1.09 | 0 | 1.11 | 1.09 | 38,207 |
| February 18, 2026 | 1.07 | 1.1 | 0 | 1.13 | 1.07 | 101,844 |
| February 17, 2026 | 1.13 | 1.07 | 0 | 1.18 | 1.05 | 160,341 |
| February 13, 2026 | 1.14 | 1.13 | 0 | 1.17 | 1.12 | 70,040 |
| February 12, 2026 | 1.13 | 1.14 | 0 | 1.17 | 1.06 | 244,328 |
| February 11, 2026 | 1.16 | 1.13 | 0 | 1.18 | 1.11 | 66,200 |
| February 10, 2026 | 1.12 | 1.15 | 0 | 1.18 | 1.1 | 112,500 |
| February 09, 2026 | 1.15 | 1.12 | 0 | 1.19 | 1.12 | 139,521 |
| February 06, 2026 | 1.09 | 1.16 | 0 | 1.16 | 1.09 | 123,000 |
| February 05, 2026 | 1.19 | 1.08 | 0 | 1.21 | 1.07 | 310,203 |
| February 04, 2026 | 1.3 | 1.21 | 0 | 1.32 | 1.2 | 157,532 |
| February 03, 2026 | 1.43 | 1.3 | 0 | 1.46 | 1.25 | 296,361 |
| February 02, 2026 | 1.29 | 1.42 | 0 | 1.52 | 1.29 | 854,135 |
| January 30, 2026 | 1.21 | 1.27 | 0 | 1.28 | 1.19 | 187,000 |
| January 29, 2026 | 1.23 | 1.22 | 0 | 1.23 | 1.18 | 129,500 |
| January 28, 2026 | 1.23 | 1.22 | 0 | 1.25 | 1.21 | 110,435 |
| January 27, 2026 | 1.21 | 1.23 | 0 | 1.24 | 1.19 | 89,200 |
| January 26, 2026 | 1.17 | 1.2 | 0 | 1.23 | 1.17 | 134,966 |
| January 23, 2026 | 1.23 | 1.18 | 0 | 1.23 | 1.17 | 238,400 |
| January 22, 2026 | 1.17 | 1.22 | 0 | 1.23 | 1.16 | 131,195 |
| January 21, 2026 | 1.11 | 1.18 | 0 | 1.19 | 1.11 | 203,565 |
| January 20, 2026 | 1.13 | 1.09 | 0 | 1.15 | 1.07 | 392,409 |
| January 16, 2026 | 1.19 | 1.13 | 0 | 1.22 | 1.13 | 376,329 |
| January 15, 2026 | 1.16 | 1.22 | 0 | 1.27 | 1.15 | 249,311 |
| January 14, 2026 | 1.21 | 1.16 | 0 | 1.25 | 1.15 | 284,700 |
| January 13, 2026 | 1.28 | 1.2 | 0 | 1.29 | 1.2 | 322,307 |
| January 12, 2026 | 1.31 | 1.26 | 0 | 1.33 | 1.26 | 189,236 |
| January 09, 2026 | 1.29 | 1.31 | 0 | 1.32 | 1.27 | 148,850 |
| January 08, 2026 | 1.29 | 1.29 | 0 | 1.33 | 1.27 | 73,500 |
| January 07, 2026 | 1.35 | 1.28 | 0 | 1.35 | 1.27 | 171,300 |
| January 06, 2026 | 1.32 | 1.34 | 0 | 1.35 | 1.29 | 235,699 |
| January 05, 2026 | 1.31 | 1.28 | 0 | 1.38 | 1.28 | 312,403 |
| January 02, 2026 | 1.26 | 1.33 | 0 | 1.34 | 1.25 | 137,865 |
| December 31, 2025 | 1.34 | 1.23 | 0 | 1.34 | 1.22 | 399,200 |
| December 30, 2025 | 1.36 | 1.32 | 0 | 1.36 | 1.3 | 197,055 |
| December 29, 2025 | 1.41 | 1.37 | 0 | 1.43 | 1.34 | 160,400 |
| December 26, 2025 | 1.42 | 1.41 | 0 | 1.42 | 1.37 | 87,944 |
| December 24, 2025 | 1.43 | 1.42 | 0 | 1.43 | 1.39 | 42,400 |
| December 23, 2025 | 1.47 | 1.43 | 0 | 1.47 | 1.36 | 226,226 |
| December 22, 2025 | 1.49 | 1.45 | 0 | 1.53 | 1.43 | 176,711 |
| December 19, 2025 | 1.44 | 1.49 | 0 | 1.51 | 1.44 | 164,100 |
| December 18, 2025 | 1.44 | 1.44 | 0 | 1.46 | 1.42 | 105,844 |
| December 17, 2025 | 1.5 | 1.43 | 0 | 1.51 | 1.42 | 129,619 |
| December 16, 2025 | 1.48 | 1.5 | 0 | 1.51 | 1.45 | 163,200 |