FingerMotion, Inc. - common stock (FNGR)

0.1127
-0.0300 (-21.02%)
NASDAQ · Last Trade: Oct 30th, 5:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FingerMotion, Inc. - common stock (FNGR)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/20260.150.150.140.1419,250,1110.14
10/28/20260.140.150.130.152,909,1210.15
10/27/20260.150.150.140.143,353,1610.14
10/26/20260.160.160.150.151,429,5730.15
10/23/20260.160.160.150.161,288,1700.16
10/22/20260.160.160.150.161,578,8450.16
10/21/20260.150.160.150.162,371,3470.16
10/20/20260.160.160.150.152,291,9840.15
10/19/20260.170.170.160.162,627,6260.16
10/16/20260.180.180.170.173,556,1160.17
10/15/20260.180.190.170.185,588,5650.18
10/14/20260.210.210.180.185,059,5240.18
10/13/20260.180.210.180.207,484,4370.20
10/12/20260.200.200.180.193,405,5720.19
10/09/20260.200.210.190.206,232,8630.20
10/08/20260.220.220.190.2031,583,7840.20
10/07/20260.200.220.200.206,207,5780.20
10/06/20260.260.270.220.2217,648,0970.22
10/05/20260.260.300.230.2764,482,7870.27
10/02/20260.180.290.180.25253,410,0270.25
10/01/20260.180.190.170.1833,901,2670.18
9/30/20260.160.210.150.18281,250,9030.18
9/29/20260.140.140.130.14103,696,3560.14
9/28/20260.150.150.140.145,603,9970.14
9/25/20260.150.150.140.1514,501,5230.15
9/24/20260.140.160.130.1532,821,3670.15
9/23/20260.140.140.130.143,024,5990.14
9/22/20260.140.140.140.145,146,4980.14
9/21/20260.140.150.130.146,157,6890.14
9/18/20260.140.140.140.144,111,6420.14
9/17/20260.140.150.140.148,096,9920.14
9/16/20260.140.150.130.1478,122,3580.14
9/15/20260.150.150.140.145,519,7960.14
9/14/20260.170.170.140.148,081,2890.14
9/11/20260.180.180.170.174,061,4900.17
9/10/20260.170.200.170.1912,395,3020.19
9/09/20260.190.190.170.183,758,9850.18
9/08/20260.200.200.180.193,443,3960.19
9/04/20260.200.200.190.204,460,7160.20
9/03/20260.200.210.190.2012,559,1220.20
9/02/20260.190.220.190.2110,249,8000.21
9/01/20260.200.220.190.2118,341,0810.21
8/31/20260.270.280.210.2270,007,5650.22
8/28/20260.300.400.300.401,246,831,2340.40
8/27/20260.170.180.160.179,347,4830.17
8/26/20260.160.170.150.166,621,9540.16
8/25/20260.200.200.160.17122,595,2000.17
8/24/20260.210.220.190.201,723,6630.20
8/21/20260.220.230.220.22618,7350.22
8/20/20260.230.240.210.23769,7510.23
8/19/20260.240.250.230.23523,6120.23
8/18/20260.300.310.230.232,183,0180.23
8/17/20260.310.380.290.301,456,4670.30
8/14/20260.270.330.270.301,435,2830.30
8/13/20260.300.320.250.283,476,3030.28
8/12/20260.300.310.280.29399,9450.29
8/11/20260.280.300.280.29568,3140.29
8/10/20260.320.340.290.291,199,4360.29
8/07/20260.360.360.280.301,478,4430.30
8/06/20260.280.350.280.352,638,7070.35
8/05/20260.250.340.230.296,838,9140.29
8/04/20260.190.270.190.254,396,2870.25
8/03/20260.180.230.170.2140,870,7700.21
7/31/20260.240.280.230.2713,177,6770.27