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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.13	1.11	1.11	1.14	1.09	85,952
February 19, 2026	1.1	1.09	1.09	1.11	1.09	38,207
February 18, 2026	1.07	1.1	1.1	1.13	1.07	101,844
February 17, 2026	1.13	1.07	1.07	1.18	1.05	160,341
February 13, 2026	1.14	1.13	1.13	1.17	1.12	70,040
February 12, 2026	1.13	1.14	1.14	1.17	1.06	244,328
February 11, 2026	1.16	1.13	1.13	1.18	1.11	66,200
February 10, 2026	1.12	1.15	1.15	1.18	1.1	112,500
February 09, 2026	1.15	1.12	1.12	1.19	1.12	139,521
February 06, 2026	1.09	1.16	1.16	1.16	1.09	122,977
February 05, 2026	1.19	1.08	1.08	1.21	1.07	310,203
February 04, 2026	1.3	1.21	1.21	1.32	1.2	157,532
February 03, 2026	1.43	1.3	1.3	1.46	1.25	296,361
February 02, 2026	1.29	1.42	1.42	1.52	1.29	854,135
January 30, 2026	1.21	1.27	1.27	1.28	1.19	187,000
January 29, 2026	1.23	1.22	1.22	1.23	1.18	129,500
January 28, 2026	1.23	1.22	1.22	1.25	1.21	110,435
January 27, 2026	1.21	1.23	1.23	1.24	1.19	89,197
January 26, 2026	1.17	1.2	1.2	1.23	1.17	134,966
January 23, 2026	1.23	1.18	1.18	1.23	1.17	238,400
January 22, 2026	1.17	1.22	1.22	1.23	1.16	129,414
January 21, 2026	1.11	1.18	1.18	1.19	1.11	203,565
January 20, 2026	1.13	1.09	1.09	1.15	1.07	392,409
January 16, 2026	1.19	1.13	1.13	1.22	1.13	376,329
January 15, 2026	1.16	1.22	1.22	1.27	1.15	249,311
January 14, 2026	1.21	1.16	1.16	1.25	1.15	284,700
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

FingerMotion, Inc. (FNGR) NASDAQ