FingerMotion Inc (FNGR) Historical Stock Data

1.45 ↑0.05 (3.57%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FNGR is up 0.01% a day on average. There have been 15 days where FingerMotion Inc closed green and 15 days where FNGR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-02	1.39	1.45	↑$0.06 (4.32%)	1.39	1.50	99.01K
2025-04-01	1.41	1.40	↓$0.01 (-0.71%)	1.36	1.42	144.68K
2025-03-31	1.43	1.37	↓$0.06 (-4.20%)	1.33	1.45	153.92K
2025-03-28	1.57	1.45	↓$0.12 (-7.64%)	1.43	1.58	274.91K
2025-03-27	1.57	1.59	↑$0.02 (1.27%)	1.57	1.61	121.90K
2025-03-26	1.63	1.57	↓$0.06 (-3.68%)	1.55	1.69	243.24K
2025-03-25	1.60	1.63	↑$0.03 (1.87%)	1.58	1.72	308.30K
2025-03-24	1.65	1.56	↓$0.09 (-5.45%)	1.54	1.83	669.64K
2025-03-21	1.47	1.56	↑$0.09 (6.12%)	1.46	1.68	454.25K
2025-03-20	1.59	1.46	↓$0.13 (-8.18%)	1.42	1.59	517.96K
2025-03-19	1.41	1.51	↑$0.10 (7.09%)	1.40	1.67	657.03K
2025-03-18	1.39	1.42	↑$0.03 (1.80%)	1.34	1.42	168.30K
2025-03-17	1.35	1.39	↑$0.04 (2.96%)	1.33	1.39	100.39K
2025-03-14	1.34	1.35	↑$0.01 (0.75%)	1.31	1.39	118.38K
2025-03-13	1.38	1.30	↓$0.08 (-5.80%)	1.28	1.40	163.57K
2025-03-12	1.28	1.39	↑$0.11 (8.59%)	1.25	1.40	471.75K
2025-03-11	1.25	1.26	↑$0.01 (0.88%)	1.18	1.29	142.80K
2025-03-10	1.30	1.25	↓$0.05 (-3.85%)	1.21	1.30	159.16K
2025-03-07	1.33	1.29	↓$0.04 (-3.01%)	1.24	1.37	210.17K
2025-03-06	1.43	1.33	↓$0.10 (-6.99%)	1.32	1.43	141.53K
2025-03-05	1.29	1.40	↑$0.11 (8.53%)	1.22	1.40	269.67K
2025-03-04	1.14	1.26	↑$0.12 (10.53%)	1.12	1.28	358.81K
2025-03-03	1.23	1.16	↓$0.07 (-5.69%)	1.15	1.25	133.31K
2025-02-28	1.27	1.19	↓$0.08 (-6.30%)	1.13	1.29	334.01K
2025-02-27	1.27	1.25	↓$0.02 (-1.57%)	1.23	1.30	147.85K
2025-02-26	1.22	1.24	↑$0.02 (1.64%)	1.18	1.24	93.40K
2025-02-25	1.26	1.20	↓$0.06 (-4.76%)	1.16	1.34	294.79K
2025-02-24	1.40	1.26	↓$0.14 (-10.00%)	1.25	1.47	415.91K
2025-02-21	1.27	1.37	↑$0.10 (7.87%)	1.27	1.39	644.26K
2025-02-20	1.14	1.30	↑$0.16 (14.04%)	1.14	1.32	574.07K