FingerMotion Inc. (FNGR)
NASDAQ: FNGR
· Real-Time Price · USD
1.71
0.02 (1.18%)
At close: Oct 06, 2025, 11:39 AM
FNGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.67 | 1.75 | 1.63 | 1.69 | 1.69 | 7.64% | 592,023 |
| Oct 2, 2025 | 1.53 | 1.64 | 1.53 | 1.57 | 1.57 | 1.95% | 300,400 |
| Oct 1, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -2.53% | 139,646 |
| Sep 30, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 105,200 |
| Sep 29, 2025 | 1.61 | 1.65 | 1.53 | 1.57 | 1.57 | -2.48% | 138,197 |
| Sep 26, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 117,600 |
| Sep 25, 2025 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 216,700 |
| Sep 24, 2025 | 1.70 | 1.74 | 1.61 | 1.66 | 1.66 | -2.92% | 197,437 |
| Sep 23, 2025 | 1.65 | 1.82 | 1.59 | 1.71 | 1.71 | 4.91% | 377,600 |
| Sep 22, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | 1.24% | 184,876 |
| Sep 19, 2025 | 1.69 | 1.72 | 1.61 | 1.61 | 1.61 | -4.17% | 159,600 |
| Sep 18, 2025 | 1.60 | 1.75 | 1.57 | 1.68 | 1.68 | 7.69% | 323,212 |
| Sep 17, 2025 | 1.57 | 1.62 | 1.53 | 1.56 | 1.56 | 0.00% | 195,215 |
| Sep 16, 2025 | 1.60 | 1.66 | 1.55 | 1.56 | 1.56 | -3.11% | 185,443 |
| Sep 15, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | 0.00% | 186,503 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -4.73% | 197,331 |
| Sep 11, 2025 | 1.63 | 1.73 | 1.62 | 1.69 | 1.69 | 3.05% | 149,600 |
| Sep 10, 2025 | 1.84 | 1.85 | 1.61 | 1.64 | 1.64 | -8.38% | 311,800 |
| Sep 9, 2025 | 1.59 | 1.82 | 1.59 | 1.79 | 1.79 | 11.18% | 617,439 |
| Sep 8, 2025 | 1.52 | 1.65 | 1.50 | 1.61 | 1.61 | 7.33% | 313,038 |
Page 1 of 103