FingerMotion Inc FNGR
NASDAQ · United States · Technology Services
$0.1757-0.00 (-0.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.18 | -0.73% | $0.18 | $0.19 | $0.17 | 33.59M |
| 2026-09-30 | $0.18 | +28.26% | $0.16 | $0.21 | $0.15 | 282.08M |
| 2026-09-29 | $0.14 | -2.82% | $0.14 | $0.14 | $0.14 | 109.84M |
| 2026-09-28 | $0.14 | -5.96% | $0.15 | $0.15 | $0.14 | 5.65M |
| 2026-09-25 | $0.15 | +1.34% | $0.15 | $0.15 | $0.14 | 14.50M |
| 2026-09-24 | $0.15 | +7.19% | $0.14 | $0.16 | $0.13 | 33.03M |
| 2026-09-23 | $0.14 | 0.00% | $0.14 | $0.14 | $0.13 | 3.06M |
| 2026-09-22 | $0.14 | -2.11% | $0.14 | $0.14 | $0.14 | 5.20M |
| 2026-09-21 | $0.14 | 0.00% | $0.14 | $0.15 | $0.13 | 6.21M |
| 2026-09-18 | $0.14 | 0.00% | $0.14 | $0.14 | $0.14 | 4.11M |
| 2026-09-17 | $0.14 | +0.71% | $0.14 | $0.15 | $0.14 | 8.12M |
| 2026-09-16 | $0.14 | -2.08% | $0.14 | $0.15 | $0.13 | 78.23M |
| 2026-09-15 | $0.14 | -0.69% | $0.15 | $0.16 | $0.14 | 5.52M |
| 2026-09-14 | $0.14 | -15.70% | $0.17 | $0.17 | $0.14 | 8.12M |
| 2026-09-11 | $0.17 | -7.53% | $0.18 | $0.18 | $0.17 | 4.06M |
| 2026-09-10 | $0.19 | +3.91% | $0.17 | $0.19 | $0.17 | 12.41M |
| 2026-09-09 | $0.18 | -5.29% | $0.19 | $0.19 | $0.17 | 3.77M |
| 2026-09-08 | $0.19 | -4.06% | $0.20 | $0.20 | $0.19 | 3.48M |
| 2026-09-04 | $0.20 | -1.01% | $0.20 | $0.20 | $0.19 | 4.46M |
| 2026-09-03 | $0.20 | -4.33% | $0.20 | $0.21 | $0.19 | 12.61M |
| 2026-09-02 | $0.21 | +0.97% | $0.19 | $0.22 | $0.19 | 10.31M |
| 2026-09-01 | $0.21 | -7.62% | $0.20 | $0.22 | $0.19 | 18.56M |
| 2026-08-31 | $0.22 | -43.97% | $0.27 | $0.28 | $0.21 | 70.46M |
| 2026-08-28 | $0.40 | +130.06% | $0.30 | $0.71 | $0.30 | 1.25B |
| 2026-08-27 | $0.17 | +6.79% | $0.17 | $0.18 | $0.16 | 9.37M |
| 2026-08-26 | $0.16 | -5.26% | $0.16 | $0.17 | $0.15 | 6.63M |
| 2026-08-25 | $0.17 | -12.31% | $0.20 | $0.20 | $0.16 | 123.03M |
| 2026-08-24 | $0.19 | -11.36% | $0.22 | $0.22 | $0.19 | 1.72M |
| 2026-08-21 | $0.22 | -3.93% | $0.22 | $0.23 | $0.22 | 616.60K |
| 2026-08-20 | $0.23 | +0.88% | $0.23 | $0.24 | $0.21 | 769.80K |
| 2026-08-19 | $0.23 | -3.40% | $0.24 | $0.25 | $0.22 | 527.60K |
| 2026-08-18 | $0.23 | -22.44% | $0.31 | $0.31 | $0.23 | 2.18M |
| 2026-08-17 | $0.30 | -0.66% | $0.31 | $0.38 | $0.29 | 1.47M |
| 2026-08-14 | $0.31 | +10.51% | $0.27 | $0.33 | $0.27 | 1.44M |
| 2026-08-13 | $0.28 | -4.50% | $0.30 | $0.32 | $0.25 | 3.48M |
| 2026-08-12 | $0.29 | -0.34% | $0.30 | $0.31 | $0.28 | 399.90K |
| 2026-08-11 | $0.29 | 0.00% | $0.28 | $0.30 | $0.28 | 571.90K |
| 2026-08-10 | $0.29 | -2.03% | $0.32 | $0.34 | $0.29 | 1.20M |
| 2026-08-07 | $0.30 | -15.43% | $0.36 | $0.36 | $0.28 | 1.48M |
| 2026-08-06 | $0.35 | +20.27% | $0.28 | $0.35 | $0.28 | 2.64M |
| 2026-08-05 | $0.29 | +14.57% | $0.25 | $0.34 | $0.23 | 6.86M |
| 2026-08-04 | $0.25 | +20.38% | $0.19 | $0.27 | $0.19 | 4.40M |
| 2026-08-03 | $0.21 | -21.85% | $0.18 | $0.23 | $0.17 | 40.91M |
| 2026-07-31 | $0.27 | +13.92% | $0.24 | $0.28 | $0.22 | 13.18M |
| 2026-07-30 | $0.24 | -1.66% | $0.24 | $0.24 | $0.23 | 303.60K |
| 2026-07-29 | $0.24 | -7.66% | $0.27 | $0.27 | $0.24 | 186.60K |
| 2026-07-28 | $0.26 | -3.33% | $0.28 | $0.28 | $0.26 | 248.90K |
| 2026-07-27 | $0.27 | +1.89% | $0.27 | $0.28 | $0.26 | 178.70K |
| 2026-07-24 | $0.26 | -4.33% | $0.28 | $0.28 | $0.26 | 174.80K |
| 2026-07-23 | $0.28 | -5.78% | $0.28 | $0.29 | $0.28 | 182.30K |
| 2026-07-22 | $0.29 | -2.00% | $0.30 | $0.30 | $0.28 | 407.70K |
| 2026-07-21 | $0.30 | 0.00% | $0.30 | $0.31 | $0.30 | 110.90K |
| 2026-07-20 | $0.30 | -11.76% | $0.34 | $0.34 | $0.29 | 573.10K |
| 2026-07-17 | $0.34 | -2.30% | $0.35 | $0.35 | $0.33 | 205.10K |
| 2026-07-16 | $0.35 | -2.52% | $0.36 | $0.37 | $0.34 | 93.80K |
| 2026-07-15 | $0.36 | -1.38% | $0.37 | $0.38 | $0.35 | 126.70K |
| 2026-07-14 | $0.36 | -2.16% | $0.38 | $0.39 | $0.36 | 179.90K |
| 2026-07-13 | $0.37 | -11.48% | $0.43 | $0.43 | $0.37 | 375.00K |
| 2026-07-10 | $0.42 | +17.75% | $0.36 | $0.45 | $0.35 | 2.23M |
| 2026-07-09 | $0.35 | +4.11% | $0.35 | $0.37 | $0.30 | 587.20K |
| 2026-07-08 | $0.34 | -9.07% | $0.39 | $0.39 | $0.34 | 236.90K |
| 2026-07-07 | $0.38 | -6.25% | $0.41 | $0.41 | $0.38 | 133.90K |
| 2026-07-06 | $0.40 | +2.56% | $0.40 | $0.42 | $0.40 | 395.70K |
| 2026-07-02 | $0.39 | -1.27% | $0.39 | $0.42 | $0.39 | 130.90K |
| 2026-07-01 | $0.40 | +4.50% | $0.38 | $0.41 | $0.38 | 180.10K |
| 2026-06-30 | $0.38 | -6.67% | $0.40 | $0.40 | $0.38 | 246.40K |
| 2026-06-29 | $0.41 | -3.57% | $0.43 | $0.43 | $0.39 | 357.80K |
| 2026-06-26 | $0.42 | -2.33% | $0.43 | $0.45 | $0.42 | 203.20K |
| 2026-06-25 | $0.43 | -1.60% | $0.44 | $0.44 | $0.43 | 106.80K |
| 2026-06-24 | $0.44 | -2.89% | $0.45 | $0.46 | $0.43 | 271.50K |
| 2026-06-23 | $0.45 | 0.00% | $0.45 | $0.47 | $0.44 | 205.30K |
| 2026-06-22 | $0.45 | -5.06% | $0.46 | $0.47 | $0.44 | 290.00K |
| 2026-06-18 | $0.47 | +1.07% | $0.48 | $0.49 | $0.44 | 254.10K |
| 2026-06-17 | $0.47 | +4.69% | $0.44 | $0.48 | $0.43 | 472.90K |
| 2026-06-16 | $0.45 | +4.19% | $0.42 | $0.46 | $0.42 | 841.60K |
| 2026-06-15 | $0.43 | -7.53% | $0.47 | $0.55 | $0.43 | 1.16M |
| 2026-06-12 | $0.47 | -23.01% | $0.58 | $0.61 | $0.46 | 1.31M |
| 2026-06-11 | $0.60 | -4.73% | $0.63 | $0.67 | $0.57 | 815.90K |
| 2026-06-10 | $0.63 | -4.37% | $0.67 | $0.67 | $0.62 | 466.80K |
| 2026-06-09 | $0.66 | -0.75% | $0.70 | $0.70 | $0.63 | 1.77M |
| 2026-06-08 | $0.67 | -11.05% | $0.74 | $0.74 | $0.66 | 932.10K |
| 2026-06-05 | $0.75 | -7.28% | $0.80 | $0.81 | $0.72 | 805.60K |
| 2026-06-04 | $0.81 | -9.60% | $1.00 | $1.05 | $0.78 | 5.81M |
| 2026-06-03 | $0.90 | +29.48% | $0.70 | $1.09 | $0.69 | 15.13M |
| 2026-06-02 | $0.69 | -3.49% | $0.72 | $0.74 | $0.69 | 388.80K |
| 2026-06-01 | $0.72 | -6.88% | $0.77 | $0.78 | $0.71 | 608.40K |
| 2026-05-29 | $0.77 | -1.79% | $0.80 | $0.82 | $0.77 | 147.50K |
| 2026-05-28 | $0.78 | +1.82% | $0.78 | $0.82 | $0.77 | 187.70K |
| 2026-05-27 | $0.77 | -7.56% | $0.84 | $0.84 | $0.77 | 143.50K |
| 2026-05-26 | $0.83 | +6.25% | $0.80 | $0.86 | $0.76 | 384.00K |