FingerMotion, Inc. (FNGR) NASDAQ

0.69

-0.0247(-3.45%)

Updated at June 02 04:00PM

Currency In USD

FNGR Historical Return

If you invested $1000 in FingerMotion, Inc. (FNGR) since IPO date, it would be worth $300.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $90.46, while $1000 invested 1 year ago would be worth $260.15. This corresponds to total returns of -69.91%, -90.95%, -73.98%, respectively, with annualized returns of -12.7%, -38.14%, -73.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.72	0.69	0.69	0.74	0.69	361,985
June 01, 2026	0.77	0.72	0.72	0.78	0.71	606,503
May 29, 2026	0.8	0.77	0.77	0.82	0.77	137,140
May 28, 2026	0.78	0.78	0.78	0.82	0.77	187,673
May 27, 2026	0.84	0.77	0.77	0.84	0.77	141,261
May 26, 2026	0.8	0.83	0.83	0.86	0.76	383,974
May 22, 2026	0.8	0.78	0.78	0.81	0.75	0
May 21, 2026	0.83	0.8	0.8	0.84	0.79	214,024
May 20, 2026	0.79	0.82	0.82	0.83	0.79	94,581
May 19, 2026	0.76	0.81	0.81	0.82	0.75	279,588
May 18, 2026	0.85	0.78	0.78	0.85	0.78	243,271
May 15, 2026	0.9	0.85	0.85	0.91	0.78	811,957
May 14, 2026	1.1	0.94	0.94	1.1	0.92	510,564
May 13, 2026	0.8	1.07	1.07	1.1	0.8	1.15M
May 12, 2026	0.85	0.81	0.81	0.85	0.79	94,105
May 11, 2026	0.82	0.84	0.84	0.85	0.77	515,286
May 08, 2026	0.84	0.82	0.82	0.86	0.82	199,161
May 07, 2026	0.91	0.86	0.86	0.94	0.83	417,855
May 06, 2026	0.96	0.9	0.9	0.98	0.86	461,538
May 05, 2026	1.01	0.97	0.97	1.01	0.96	144,506
May 04, 2026	0.99	0.99	0.99	1.01	0.97	124,912
May 01, 2026	1.01	0.98	0.98	1.01	0.97	154,309
April 30, 2026	0.99	1.01	1.01	1.04	0.99	154,869
April 29, 2026	1.04	0.99	0.99	1.05	0.95	240,212
April 28, 2026	1.05	1.02	1.02	1.09	1.01	165,485
April 27, 2026	1.09	1.07	1.07	1.09	1.06	106,205
April 24, 2026	1.07	1.08	1.08	1.14	1.06	290,714
April 23, 2026	1	1.07	1.07	1.12	1	275,679
April 22, 2026	1	1.02	1.02	1.03	0.98	181,373
April 21, 2026	1.03	1.01	1.01	1.06	1	89,457
April 20, 2026	1.06	1.03	1.03	1.07	1.01	84,368
April 17, 2026	1.08	1.06	1.06	1.11	1.04	142,086
April 16, 2026	1.08	1.08	1.08	1.12	1	535,713
April 15, 2026	0.94	1	1	1.09	0.93	369,790
April 14, 2026	0.84	0.92	0.92	0.96	0.83	257,227
April 13, 2026	0.85	0.83	0.83	0.85	0.82	184,343
April 10, 2026	0.84	0.85	0.85	0.9	0.84	113,973
April 09, 2026	0.9	0.82	0.82	0.93	0.81	300,990
April 08, 2026	0.92	0.9	0.9	0.98	0.89	124,358
April 07, 2026	0.97	0.92	0.92	1.01	0.89	235,727
April 06, 2026	1.02	0.96	0.96	1.05	0.96	281,018
April 02, 2026	1.01	1.02	1.02	1.05	1	107,645
April 01, 2026	1	1.01	1.01	1.08	1	199,309
March 31, 2026	1	1	1	1.01	0.94	142,992
March 30, 2026	1.01	0.93	0.93	1.04	0.92	307,872
March 27, 2026	1.07	1.02	1.02	1.08	1.02	175,539
March 26, 2026	1.1	1.06	1.06	1.12	1.06	114,815
March 25, 2026	1.09	1.1	1.1	1.14	1.09	88,307
March 24, 2026	1.12	1.09	1.09	1.14	1.06	211,369
March 23, 2026	1.15	1.12	1.12	1.17	1.1	160,487
March 20, 2026	1.15	1.14	1.14	1.22	1.14	160,969
March 19, 2026	1.16	1.14	1.14	1.17	1.12	138,957
March 18, 2026	1.36	1.18	1.18	1.38	1.18	304,337
March 17, 2026	1.42	1.35	1.35	1.48	1.31	275,297
March 16, 2026	1.43	1.44	1.44	1.57	1.36	506,893
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