FingerMotion Inc (FNGR) Historical Stock Data
1.44 ↑0.14 (10.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNGR is down -0.27% a day on average. There have been 14 days where FingerMotion Inc closed green and 16 days where FNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.30 | 1.44 | ↑$0.14 (10.77%) | 1.30 | 1.54 | 549.37K |
| 2025-12-04 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.27 | 1.32 | 82.11K |
| 2025-12-03 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.26 | 1.34 | 86.59K |
| 2025-12-02 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.26 | 1.32 | 177.33K |
| 2025-12-01 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.30 | 1.37 | 118.42K |
| 2025-11-28 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.35 | 1.39 | 28.49K |
| 2025-11-26 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.35 | 1.40 | 42.80K |
| 2025-11-25 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.36 | 1.44 | 99.43K |
| 2025-11-24 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.32 | 1.43 | 142.64K |
| 2025-11-21 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.28 | 1.39 | 224.41K |
| 2025-11-20 | 1.40 | 1.38 | ↓$0.02 (-1.67%) | 1.38 | 1.43 | 67.57K |
| 2025-11-19 | 1.53 | 1.36 | ↓$0.17 (-11.11%) | 1.35 | 1.53 | 189.11K |
| 2025-11-18 | 1.28 | 1.51 | ↑$0.23 (17.97%) | 1.27 | 1.55 | 470.67K |
| 2025-11-17 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.25 | 1.34 | 178.19K |
| 2025-11-14 | 1.23 | 1.30 | ↑$0.07 (5.69%) | 1.21 | 1.33 | 250.68K |
| 2025-11-13 | 1.34 | 1.26 | ↓$0.08 (-5.97%) | 1.25 | 1.34 | 308.56K |
| 2025-11-12 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.39 | 147.07K |
| 2025-11-11 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.33 | 1.40 | 144.05K |
| 2025-11-10 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.31 | 1.38 | 142.86K |
| 2025-11-07 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.30 | 1.38 | 393.75K |
| 2025-11-06 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.37 | 1.47 | 223.61K |
| 2025-11-05 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.46 | 151.70K |
| 2025-11-04 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.39 | 1.51 | 323.41K |
| 2025-11-03 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.49 | 1.55 | 194.90K |
| 2025-10-31 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.52 | 1.58 | 164.99K |
| 2025-10-30 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.55 | 1.66 | 202.72K |
| 2025-10-29 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.58 | 1.70 | 288.65K |
| 2025-10-28 | 1.55 | 1.67 | ↑$0.12 (7.74%) | 1.54 | 1.70 | 480.30K |
| 2025-10-27 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.51 | 1.57 | 242.70K |
| 2025-10-24 | 1.71 | 1.55 | ↓$0.16 (-9.36%) | 1.53 | 1.74 | 288.18K |
Create an account or log in to view more rows.
$FNGR we need those buyers and volume.
$FNGR It's happening!
$FNGR holding unfortunately lol
$FNGR i come here all weekend... every weekend. refresh refresh refresh. smh
$FNGR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FNGR we just getting started
$FNGR GET IN mofos!!!
$FNGR lock and load
$FNGR what’s gonna happen now
$FNGR is anyone really buying this shit