FingerMotion, Inc. FNGR
0.08 USD -0.03 (-29.24%)
Regular-session close
0.08 0.00 +0.13%
After hours · Nov 13, 7:59 PM ET
0.0733 Day range 0.1094
0.076 52-week range 1.57
- YTD
- -93.82%
- 1 year
- -93.97%
FNGR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.11 | 0.11 | 0.07 | 0.08 | -0.03 | -28.97% | 10,288,168 |
| Nov 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | -0.01 | -5.31% | 2,536,100 |
| Nov 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | +0.01 | +8.65% | 3,501,500 |
| Nov 10, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | -0.01 | -8.77% | 2,487,000 |
| Nov 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.00 | +0.88% | 2,851,200 |
| Nov 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | +0.01 | +5.61% | 3,323,600 |
| Nov 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -6.96% | 3,928,500 |
| Nov 4, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 5,642,900 |
| Nov 3, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | +0.01 | +5.50% | 7,240,400 |
| Nov 2, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.00 | -3.54% | 8,141,600 |
| Oct 30, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | -0.03 | -20.98% | 49,768,500 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -2.72% | 24,719,100 |
| Oct 28, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.00 | +2.80% | 2,901,900 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | -0.01 | -4.67% | 3,367,100 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -3.85% | 1,440,900 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | -0.64% | 1,288,200 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | -1.88% | 1,581,100 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | +0.01 | +5.26% | 2,388,400 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -6.17% | 2,303,800 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -4.14% | 2,628,500 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | -0.02 | -8.65% | 3,556,100 |
| Oct 15, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.00 | +1.65% | 5,625,100 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | -0.02 | -8.54% | 5,184,900 |
| Oct 13, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | +0.01 | +6.99% | 7,521,200 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | -0.02 | -7.46% | 3,436,000 |
| Oct 9, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | +0.50% | 6,232,900 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.00 | -1.48% | 31,611,400 |
| Oct 7, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | -0.02 | -8.14% | 6,342,000 |
| Oct 6, 2026 | 0.26 | 0.27 | 0.22 | 0.22 | -0.05 | -18.15% | 17,810,300 |
| Oct 5, 2026 | 0.26 | 0.30 | 0.23 | 0.27 | +0.02 | +8.87% | 64,591,600 |
| Oct 2, 2026 | 0.18 | 0.29 | 0.18 | 0.25 | +0.07 | +40.91% | 253,410,000 |
| Oct 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | -0.56% | 33,966,200 |
| Sep 30, 2026 | 0.16 | 0.21 | 0.15 | 0.18 | +0.04 | +28.26% | 282,079,800 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -2.82% | 109,843,800 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -5.96% | 5,647,000 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | +1.34% | 14,501,500 |
| Sep 24, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | +0.01 | +7.19% | 33,029,000 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 3,064,300 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -2.11% | 5,204,000 |
| Sep 21, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 6,214,400 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 4,111,600 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | +0.71% | 8,122,600 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.00 | -2.08% | 78,228,300 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.00 | -0.69% | 5,522,300 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | -0.03 | -15.70% | 8,116,300 |
| Sep 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -7.53% | 4,061,500 |
| Sep 10, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | +0.01 | +3.91% | 12,409,400 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | -0.01 | -5.29% | 3,769,500 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -4.06% | 3,477,800 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | -1.01% | 4,460,700 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | -0.01 | -4.33% | 12,605,900 |
| Sep 2, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.00 | +0.97% | 10,313,700 |
| Sep 1, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | -0.02 | -7.62% | 18,558,100 |
| Aug 31, 2026 | 0.27 | 0.28 | 0.21 | 0.22 | -0.18 | -43.97% | 70,464,500 |
| Aug 28, 2026 | 0.30 | 0.71 | 0.30 | 0.40 | +0.23 | +130.06% | 1,246,831,200 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | +0.01 | +6.79% | 9,374,600 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | -0.01 | -5.26% | 6,632,600 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.16 | 0.17 | -0.02 | -12.31% | 123,028,000 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | -0.02 | -11.36% | 1,717,300 |
| Aug 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -3.93% | 616,600 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.00 | +0.88% | 769,800 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -3.40% | 527,600 |
| Aug 18, 2026 | 0.31 | 0.31 | 0.23 | 0.24 | -0.07 | -22.44% | 2,183,600 |
| Aug 17, 2026 | 0.31 | 0.38 | 0.29 | 0.30 | 0.00 | -0.66% | 1,469,000 |
| Aug 14, 2026 | 0.27 | 0.33 | 0.27 | 0.31 | +0.03 | +10.51% | 1,435,300 |
65 days, newest first. Daily bars as drawn on the FNGR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.