FingerMotion Inc. (FNGR)
1.14
0.01 (0.88%)
At close: Jan 15, 2025, 11:03 AM
FNGR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | -0.04 | -3.42% | 122,120 |
| Jan 13, 2025 | 1.12 | 1.18 | 1.11 | 1.17 | 0.02 | 1.74% | 222,700 |
| Jan 10, 2025 | 1.19 | 1.19 | 1.11 | 1.15 | 0.01 | 0.88% | 194,200 |
| Jan 8, 2025 | 1.19 | 1.21 | 1.10 | 1.14 | -0.04 | -3.39% | 231,500 |
| Jan 7, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | -0.05 | -4.07% | 206,822 |
| Jan 6, 2025 | 1.22 | 1.27 | 1.21 | 1.23 | 0.02 | 1.65% | 243,400 |
| Jan 3, 2025 | 1.17 | 1.23 | 1.14 | 1.21 | 0.03 | 2.54% | 246,956 |
| Jan 2, 2025 | 1.24 | 1.27 | 1.15 | 1.18 | -0.02 | -1.67% | 269,709 |
| Dec 31, 2024 | 1.20 | 1.27 | 1.20 | 1.20 | 0.02 | 1.69% | 313,707 |
| Dec 30, 2024 | 1.27 | 1.27 | 1.13 | 1.18 | -0.09 | -7.09% | 477,027 |
| Dec 27, 2024 | 1.25 | 1.30 | 1.20 | 1.27 | 0.00 | 0.00% | 304,976 |
| Dec 26, 2024 | 1.17 | 1.33 | 1.11 | 1.27 | 0.17 | 15.45% | 799,509 |
| Dec 24, 2024 | 1.12 | 1.16 | 1.08 | 1.10 | -0.02 | -1.79% | 431,107 |
| Dec 23, 2024 | 1.19 | 1.25 | 1.11 | 1.12 | 0.05 | 4.67% | 1,140,900 |
| Dec 20, 2024 | 1.50 | 1.55 | 1.03 | 1.07 | -0.93 | -46.50% | 4,475,047 |
| Dec 19, 2024 | 2.12 | 2.12 | 1.98 | 2.00 | -0.06 | -2.91% | 183,407 |
| Dec 18, 2024 | 2.06 | 2.16 | 2.02 | 2.06 | -0.02 | -0.96% | 170,200 |
| Dec 17, 2024 | 2.26 | 2.29 | 2.06 | 2.08 | -0.19 | -8.37% | 206,994 |
| Dec 16, 2024 | 2.28 | 2.70 | 2.23 | 2.27 | 0.08 | 3.65% | 989,900 |
| Dec 13, 2024 | 2.05 | 2.24 | 1.97 | 2.19 | 0.15 | 7.35% | 247,000 |
| Dec 12, 2024 | 1.97 | 2.04 | 1.96 | 2.04 | 0.07 | 3.55% | 252,427 |
| Dec 11, 2024 | 1.96 | 2.00 | 1.95 | 1.97 | -0.01 | -0.51% | 233,298 |
| Dec 10, 2024 | 1.96 | 1.99 | 1.96 | 1.98 | 0.00 | 0.00% | 108,584 |
| Dec 9, 2024 | 1.99 | 2.00 | 1.90 | 1.98 | 0.02 | 1.02% | 337,314 |
| Dec 6, 2024 | 1.96 | 2.01 | 1.95 | 1.96 | -0.01 | -0.51% | 121,986 |
| Dec 5, 2024 | 2.02 | 2.02 | 1.95 | 1.97 | -0.04 | -1.99% | 114,169 |
| Dec 4, 2024 | 1.99 | 2.04 | 1.97 | 2.01 | 0.02 | 1.01% | 94,324 |
| Dec 3, 2024 | 1.98 | 2.03 | 1.98 | 1.99 | -0.03 | -1.49% | 94,202 |
| Dec 2, 2024 | 2.00 | 2.05 | 1.99 | 2.02 | -0.02 | -0.98% | 122,616 |
| Nov 29, 2024 | 1.97 | 2.05 | 1.97 | 2.04 | 0.07 | 3.55% | 91,135 |
| Nov 27, 2024 | 1.97 | 1.97 | 1.93 | 1.97 | 0.04 | 2.07% | 78,600 |
| Nov 26, 2024 | 1.95 | 2.01 | 1.92 | 1.93 | -0.01 | -0.52% | 165,400 |
| Nov 25, 2024 | 1.95 | 2.02 | 1.94 | 1.94 | 0.04 | 2.11% | 142,810 |
| Nov 22, 2024 | 2.04 | 2.12 | 1.89 | 1.90 | -0.16 | -7.77% | 176,944 |
| Nov 21, 2024 | 1.92 | 2.15 | 1.87 | 2.06 | 0.15 | 7.85% | 303,626 |
| Nov 20, 2024 | 1.89 | 2.00 | 1.82 | 1.91 | 0.00 | 0.00% | 197,900 |
| Nov 19, 2024 | 1.99 | 2.03 | 1.87 | 1.91 | -0.07 | -3.54% | 128,719 |
| Nov 18, 2024 | 1.95 | 2.02 | 1.92 | 1.98 | 0.02 | 1.02% | 121,466 |
| Nov 15, 2024 | 1.95 | 2.01 | 1.91 | 1.96 | -0.03 | -1.51% | 195,898 |
| Nov 14, 2024 | 2.05 | 2.05 | 1.95 | 1.99 | -0.04 | -1.97% | 104,300 |
| Nov 13, 2024 | 2.05 | 2.13 | 2.01 | 2.03 | -0.04 | -1.93% | 109,425 |
| Nov 12, 2024 | 2.13 | 2.17 | 2.03 | 2.07 | -0.04 | -1.90% | 183,058 |
| Nov 11, 2024 | 2.30 | 2.32 | 2.06 | 2.11 | -0.16 | -7.05% | 239,646 |
| Nov 8, 2024 | 2.11 | 2.39 | 2.11 | 2.27 | 0.15 | 7.08% | 293,100 |
| Nov 7, 2024 | 2.00 | 2.17 | 1.95 | 2.12 | 0.14 | 7.07% | 203,500 |
| Nov 6, 2024 | 1.98 | 2.00 | 1.93 | 1.98 | 0.09 | 4.76% | 133,300 |
| Nov 5, 2024 | 1.81 | 1.92 | 1.81 | 1.89 | 0.05 | 2.72% | 110,956 |
| Nov 4, 2024 | 1.88 | 1.92 | 1.80 | 1.84 | -0.01 | -0.54% | 126,818 |
| Nov 1, 2024 | 1.88 | 1.93 | 1.79 | 1.85 | -0.03 | -1.60% | 113,920 |
| Oct 31, 2024 | 1.94 | 1.96 | 1.86 | 1.88 | -0.06 | -3.09% | 111,636 |