FingerMotion, Inc.FNGRNASDAQ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/9/2026	$1.29	$1.32	$1.27	$1.31	148,850
1/8/2026	$1.29	$1.33	$1.27	$1.29	73,500
1/7/2026	$1.35	$1.35	$1.27	$1.28	171,300
1/6/2026	$1.32	$1.35	$1.29	$1.34	235,699
1/5/2026	$1.31	$1.38	$1.28	$1.28	312,403
1/2/2026	$1.26	$1.34	$1.25	$1.33	137,865
12/31/2025	$1.34	$1.34	$1.22	$1.23	399,200
12/30/2025	$1.36	$1.36	$1.30	$1.32	197,055
12/29/2025	$1.41	$1.43	$1.34	$1.37	160,400
12/26/2025	$1.42	$1.42	$1.37	$1.41	87,944
12/24/2025	$1.43	$1.43	$1.39	$1.42	42,400
12/23/2025	$1.47	$1.47	$1.36	$1.43	226,226
12/22/2025	$1.49	$1.53	$1.43	$1.45	176,711
12/19/2025	$1.44	$1.51	$1.44	$1.49	164,100
12/18/2025	$1.44	$1.46	$1.42	$1.44	105,844
12/17/2025	$1.50	$1.51	$1.42	$1.43	129,619
12/16/2025	$1.48	$1.51	$1.45	$1.50	163,200
12/15/2025	$1.57	$1.58	$1.47	$1.49	372,502
12/12/2025	$1.65	$1.68	$1.54	$1.57	514,273
12/11/2025	$1.42	$1.57	$1.42	$1.56	297,100
12/10/2025	$1.47	$1.51	$1.38	$1.42	79,754
12/9/2025	$1.42	$1.50	$1.38	$1.40	155,700
12/8/2025	$1.48	$1.61	$1.42	$1.45	343,000
12/5/2025	$1.30	$1.54	$1.30	$1.44	555,591
12/4/2025	$1.27	$1.33	$1.27	$1.30	82,211
12/3/2025	$1.26	$1.34	$1.26	$1.28	89,620
12/2/2025	$1.31	$1.32	$1.26	$1.26	177,942
12/1/2025	$1.34	$1.37	$1.30	$1.33	131,012
11/28/2025	$1.37	$1.39	$1.35	$1.35	36,345
11/26/2025	$1.36	$1.40	$1.35	$1.36	51,028
11/25/2025	$1.40	$1.44	$1.36	$1.36	99,425
11/24/2025	$1.37	$1.43	$1.32	$1.43	147,200
11/21/2025	$1.38	$1.39	$1.27	$1.38	224,561
11/20/2025	$1.40	$1.43	$1.38	$1.38	85,448
11/19/2025	$1.53	$1.53	$1.35	$1.36	191,500
11/18/2025	$1.28	$1.55	$1.27	$1.51	479,524
11/17/2025	$1.27	$1.34	$1.25	$1.27	180,300
11/14/2025	$1.24	$1.33	$1.21	$1.30	253,900
11/13/2025	$1.34	$1.34	$1.25	$1.26	319,058
11/12/2025	$1.34	$1.39	$1.33	$1.35	148,304
11/11/2025	$1.35	$1.40	$1.33	$1.35	145,000
11/10/2025	$1.35	$1.38	$1.31	$1.36	144,624
11/7/2025	$1.37	$1.38	$1.30	$1.35	397,000
11/6/2025	$1.43	$1.47	$1.37	$1.38	223,870
11/5/2025	$1.40	$1.46	$1.40	$1.43	154,900
11/4/2025	$1.49	$1.51	$1.39	$1.41	327,200
11/3/2025	$1.54	$1.55	$1.49	$1.51	201,700
10/31/2025	$1.55	$1.58	$1.52	$1.52	165,900
10/30/2025	$1.63	$1.66	$1.55	$1.56	205,422
10/29/2025	$1.67	$1.70	$1.58	$1.60	301,601
10/28/2025	$1.53	$1.70	$1.53	$1.67	491,000
10/27/2025	$1.56	$1.57	$1.51	$1.52	243,465
10/24/2025	$1.71	$1.74	$1.53	$1.55	293,300
10/23/2025	$1.55	$1.70	$1.52	$1.69	317,100
10/22/2025	$1.53	$1.57	$1.49	$1.55	217,027
10/21/2025	$1.49	$1.55	$1.49	$1.54	260,100
10/20/2025	$1.58	$1.58	$1.45	$1.48	312,727
10/17/2025	$1.53	$1.54	$1.48	$1.52	230,358
10/16/2025	$1.61	$1.63	$1.48	$1.49	454,513
10/15/2025	$1.69	$1.71	$1.61	$1.61	382,031
10/14/2025	$1.70	$1.74	$1.65	$1.73	236,236

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance