FingerMotion, Inc. (FNGR) NASDAQ

Currency In USD

FNGR Historical Return

If you invested $1000 in FingerMotion, Inc. (FNGR) since IPO date, it would be worth $107.83 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $53.8, while $1000 invested 1 year ago would be worth $146.75. This corresponds to total returns of -89.22%, -94.62%, -85.33%, respectively, with annualized returns of -21.55%, -44.26%, -85.33%.

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
October 02, 2026	0.18	0.25	0.25	0.29	0.18	250.24M
October 01, 2026	0.18	0.18	0.18	0.19	0.17	33.68M
September 30, 2026	0.16	0.18	0.18	0.21	0.15	277.75M
September 29, 2026	0.14	0.14	0.14	0.14	0.13	53.96M
September 28, 2026	0.15	0.14	0.14	0.15	0.14	5.26M
September 25, 2026	0.15	0.15	0.15	0.15	0.14	14.12M
September 24, 2026	0.14	0.15	0.15	0.16	0.13	31.18M
September 23, 2026	0.14	0.14	0.14	0.14	0.13	2.95M
September 22, 2026	0.14	0.14	0.14	0.14	0.14	5.03M
September 21, 2026	0.14	0.14	0.14	0.15	0.13	5.93M
September 18, 2026	0.14	0.14	0.14	0.14	0.14	3.93M
September 17, 2026	0.14	0.14	0.14	0.15	0.14	8.01M
September 16, 2026	0.14	0.14	0.14	0.15	0.13	77.44M
September 15, 2026	0.15	0.14	0.14	0.16	0.14	5.39M
September 11, 2026	0.18	0.17	0.17	0.18	0.17	3.89M
September 10, 2026	0.17	0.19	0.19	0.19	0.17	12.14M
September 09, 2026	0.19	0.18	0.18	0.19	0.17	3.53M
September 08, 2026	0.2	0.19	0.19	0.2	0.19	3.42M
September 04, 2026	0.19	0.2	0.2	0.2	0.19	4.17M
September 03, 2026	0.2	0.2	0.2	0.21	0.19	0
September 02, 2026	0.19	0.21	0.21	0.22	0.19	10.08M
September 01, 2026	0.2	0.21	0.21	0.22	0.19	17.63M
August 31, 2026	0.27	0.22	0.22	0.28	0.22	67.86M
August 28, 2026	0.3	0.4	0.4	0.71	0.3	1.24B
August 27, 2026	0.17	0.17	0.17	0.18	0.16	9.17M
August 26, 2026	0.16	0.16	0.16	0.17	0.15	6.52M
August 25, 2026	0.2	0.17	0.17	0.21	0.16	0
August 24, 2026	0.22	0.2	0.2	0.22	0.19	0
August 21, 2026	0.22	0.22	0.22	0.23	0.22	593,901
August 20, 2026	0.23	0.23	0.23	0.24	0.21	768,620
August 19, 2026	0.24	0.23	0.23	0.25	0.23	0
August 18, 2026	0.31	0.23	0.23	0.31	0.23	0
August 17, 2026	0.31	0.3	0.3	0.38	0.29	1.45M
August 14, 2026	0.27	0.31	0.31	0.33	0.27	1.43M
August 13, 2026	0.32	0.28	0.28	0.32	0.25	0
August 12, 2026	0.3	0.29	0.29	0.31	0.28	0
August 11, 2026	0.28	0.29	0.29	0.3	0.28	0
August 10, 2026	0.32	0.29	0.29	0.34	0.29	1.19M
August 07, 2026	0.35	0.3	0.3	0.36	0.29	0
August 06, 2026	0.28	0.35	0.35	0.35	0.28	2.61M
August 05, 2026	0.25	0.29	0.29	0.34	0.23	6.76M
August 04, 2026	0.19	0.25	0.25	0.27	0.19	4.35M
August 03, 2026	0.18	0.21	0.21	0.23	0.17	40.65M
July 31, 2026	0.24	0.27	0.27	0.28	0.23	955,440
July 30, 2026	0.24	0.24	0.24	0.24	0.23	303,571
July 29, 2026	0.27	0.24	0.24	0.27	0.24	186,639
July 28, 2026	0.28	0.26	0.26	0.28	0.26	248,659
July 27, 2026	0.27	0.27	0.27	0.28	0.26	178,709
July 23, 2026	0.28	0.28	0.28	0.29	0.28	180,031
July 22, 2026	0.3	0.29	0.29	0.3	0.28	407,705
July 21, 2026	0.3	0.3	0.3	0.31	0.3	106,974
July 20, 2026	0.34	0.3	0.3	0.34	0.29	563,262
July 17, 2026	0.35	0.34	0.34	0.35	0.33	204,344
July 16, 2026	0.36	0.35	0.35	0.37	0.34	93,367
July 15, 2026	0.37	0.36	0.36	0.38	0.35	125,914
July 14, 2026	0.38	0.36	0.36	0.39	0.36	174,296
July 13, 2026	0.43	0.37	0.37	0.43	0.37	373,252
July 10, 2026	0.36	0.42	0.42	0.45	0.35	2.22M
July 09, 2026	0.35	0.36	0.36	0.37	0.3	586,536
July 08, 2026	0.39	0.34	0.34	0.39	0.34	189,803