FingerMotion Inc. (FNGR)
NASDAQ: FNGR
· Real-Time Price · USD
1.69
0.05 (3.05%)
At close: Sep 11, 2025, 3:59 PM
1.64
-2.96%
Pre-market: Sep 12, 2025, 08:55 AM EDT
FNGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.63 | 1.73 | 1.62 | 1.69 | 1.69 | 3.05% | 147,385 |
| 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 |
| Sep 5, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.74% | 135,415 |
| Sep 4, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -1.35% | 161,025 |
| Sep 3, 2025 | 1.56 | 1.58 | 1.47 | 1.48 | 1.48 | -3.90% | 173,527 |
| Sep 2, 2025 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 1.99% | 207,527 |
| Aug 29, 2025 | 1.54 | 1.60 | 1.49 | 1.51 | 1.51 | -2.58% | 132,083 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.52 | 1.55 | 1.55 | -3.73% | 193,438 |
| Aug 27, 2025 | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 147,748 |
| Aug 26, 2025 | 1.71 | 1.78 | 1.63 | 1.67 | 1.67 | -2.91% | 187,807 |
| Aug 25, 2025 | 1.63 | 1.75 | 1.62 | 1.72 | 1.72 | 6.17% | 239,838 |
| Aug 22, 2025 | 1.60 | 1.67 | 1.59 | 1.62 | 1.62 | 1.25% | 172,741 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.55 | 1.60 | 1.60 | 0.00% | 49,778 |
| Aug 20, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 130,986 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.52 | 1.56 | 1.56 | -3.11% | 269,165 |
| Aug 18, 2025 | 1.43 | 1.61 | 1.42 | 1.61 | 1.61 | 13.38% | 308,600 |
| Aug 15, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 99,500 |
| Aug 14, 2025 | 1.46 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 216,426 |