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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.28	1.2	1.2	1.29	1.2	317,896
January 12, 2026	1.31	1.26	1.26	1.33	1.26	189,236
January 09, 2026	1.29	1.31	1.31	1.32	1.27	148,850
January 08, 2026	1.29	1.29	1.29	1.33	1.27	73,500
January 07, 2026	1.35	1.28	1.28	1.35	1.27	171,300
January 06, 2026	1.32	1.34	1.34	1.35	1.29	232,406
January 05, 2026	1.31	1.28	1.28	1.38	1.28	312,403
January 02, 2026	1.26	1.33	1.33	1.34	1.25	137,865
December 31, 2025	1.34	1.23	1.23	1.34	1.22	399,200
December 30, 2025	1.36	1.32	1.32	1.36	1.3	196,567
December 29, 2025	1.41	1.37	1.37	1.43	1.34	160,400
December 26, 2025	1.42	1.41	1.41	1.42	1.37	87,944
December 24, 2025	1.43	1.42	1.42	1.43	1.39	42,398
December 23, 2025	1.47	1.43	1.43	1.47	1.36	226,226
December 22, 2025	1.49	1.45	1.45	1.53	1.43	176,711
December 19, 2025	1.44	1.49	1.49	1.51	1.44	164,100
December 18, 2025	1.44	1.44	1.44	1.46	1.42	105,844
December 17, 2025	1.5	1.43	1.43	1.51	1.42	129,619
December 16, 2025	1.48	1.5	1.5	1.51	1.45	163,188
December 15, 2025	1.57	1.49	1.49	1.58	1.47	372,502
December 12, 2025	1.65	1.57	1.57	1.68	1.54	514,273
December 11, 2025	1.42	1.56	1.56	1.57	1.42	297,100
December 10, 2025	1.47	1.42	1.42	1.51	1.38	79,754
December 09, 2025	1.44	1.4	1.4	1.5	1.38	149,306
December 08, 2025	1.48	1.45	1.45	1.61	1.42	343,000
December 05, 2025	1.3	1.44	1.44	1.54	1.3	555,591
December 04, 2025	1.27	1.3	1.3	1.33	1.27	82,211
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

FingerMotion, Inc. (FNGR) NASDAQ