FingerMotion Inc. (FNGR)
NASDAQ: FNGR
· Real-Time Price · USD
1.44
0.00 (0.35%)
At close: Aug 15, 2025, 12:30 PM
FNGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.46 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 211,645 |
| Aug 13, 2025 | 1.43 | 1.50 | 1.39 | 1.48 | 1.48 | 4.23% | 321,600 |
| Aug 12, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 229,884 |
| Aug 11, 2025 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -2.82% | 206,921 |
| Aug 8, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 181,842 |
| Aug 7, 2025 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -6.54% | 278,806 |
| Aug 6, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 127,613 |
| Aug 5, 2025 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -1.30% | 179,638 |
| Aug 4, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.91% | 160,200 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -3.09% | 244,700 |
| Jul 31, 2025 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -5.26% | 351,431 |
| Jul 30, 2025 | 1.84 | 1.84 | 1.70 | 1.71 | 1.71 | -8.06% | 535,300 |
| Jul 29, 2025 | 2.01 | 2.03 | 1.73 | 1.86 | 1.86 | -11.00% | 866,333 |
| Jul 28, 2025 | 1.95 | 2.35 | 1.88 | 2.09 | 2.09 | 16.11% | 3,011,722 |
| Jul 25, 2025 | 1.47 | 1.83 | 1.44 | 1.80 | 1.80 | 24.14% | 1,409,400 |
| Jul 24, 2025 | 1.55 | 1.57 | 1.43 | 1.45 | 1.45 | -7.05% | 389,010 |
| Jul 23, 2025 | 1.58 | 1.62 | 1.53 | 1.56 | 1.56 | 0.00% | 305,142 |
| Jul 22, 2025 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 246,818 |
| Jul 21, 2025 | 1.63 | 1.70 | 1.55 | 1.59 | 1.59 | -2.45% | 358,623 |
| Jul 18, 2025 | 1.65 | 1.72 | 1.62 | 1.63 | 1.63 | -1.21% | 348,200 |