NASDAQ : FNGR

FingerMotion, Inc. — Price history

Communication Services · Telecom Services · Singapore

Last price 0.1427 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.11M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

FingerMotion, Inc. (FNGR) closed at 0.1045 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.0923	0.1134	0.0915	0.1045	6,981,346	-7.28%
2026-10-30	0.106	0.1174	0.1033	0.1127	49,768,513	-21.02%
2026-10-29	0.1475	0.1495	0.1409	0.1427	24,719,139	-2.59%
2026-10-28	0.1429	0.1484	0.1312	0.1465	2,909,466	+2.52%
2026-10-27	0.148	0.1549	0.142	0.1429	3,367,134	-4.54%
2026-10-26	0.158	0.1584	0.148	0.1497	1,440,937	-4.16%
2026-10-23	0.158	0.1613	0.1518	0.1562	1,288,169	-0.38%
2026-10-22	0.1571	0.1589	0.1516	0.1568	1,581,057	-1.75%
2026-10-21	0.1497	0.1631	0.1497	0.1596	2,388,382	+5.28%
2026-10-20	0.16	0.1625	0.1461	0.1516	2,303,769	-6.25%
2026-10-19	0.167	0.1699	0.16	0.1617	2,628,502	-4.49%
2026-10-16	0.1829	0.1829	0.166	0.1693	3,556,112	-8.34%
2026-10-15	0.182	0.1883	0.1744	0.1847	5,625,054	+1.43%
2026-10-14	0.2077	0.2113	0.1817	0.1821	5,184,871	-8.26%
2026-10-13	0.1848	0.2112	0.1804	0.1985	7,521,202	+6.72%
2026-10-12	0.1953	0.1986	0.182	0.186	3,436,019	-7.46%
2026-10-09	0.203	0.2099	0.189	0.201	6,232,859	+0.50%
2026-10-08	0.2196	0.2213	0.1866	0.2	31,611,429	-1.38%
2026-10-07	0.2028	0.2196	0.2001	0.2028	6,342,029	-8.19%
2026-10-06	0.2597	0.2686	0.2183	0.2209	17,810,337	-18.19%
2026-10-05	0.2591	0.3	0.2305	0.27	64,591,612	+8.87%
2026-10-02	0.18	0.2859	0.1762	0.248	253,409,995	+41.15%
2026-10-01	0.1753	0.1881	0.1681	0.1757	33,966,247	-0.51%
2026-09-30	0.16	0.2078	0.1533	0.1766	282,079,844	+28.25%
2026-09-29	0.1368	0.1413	0.1345	0.1377	109,843,773	-2.69%
2026-09-28	0.1457	0.1459	0.14	0.1415	5,646,971	-6.54%
2026-09-25	0.1466	0.153	0.136	0.1514	14,501,517	+1.68%
2026-09-24	0.136	0.1555	0.1322	0.1489	33,028,979	+7.12%
2026-09-23	0.1383	0.139	0.134	0.139	3,064,334	+0.00%
2026-09-22	0.138	0.1416	0.1355	0.139	5,203,950	-1.91%
2026-09-21	0.1382	0.1527	0.1313	0.1417	6,214,368	+0.14%
2026-09-18	0.1423	0.1442	0.137	0.1415	4,111,639	-0.56%
2026-09-17	0.1449	0.1518	0.1382	0.1423	8,122,612	+0.64%
2026-09-16	0.1373	0.1541	0.134	0.1414	78,228,335	-1.87%
2026-09-15	0.153	0.155	0.1421	0.1441	5,522,339	-0.62%
2026-09-14	0.1699	0.171	0.145	0.145	8,116,253	-15.84%
2026-09-11	0.1816	0.1831	0.1704	0.1723	4,061,486	-7.37%
2026-09-10	0.1731	0.195	0.17	0.186	12,409,389	+4.03%
2026-09-09	0.1879	0.1893	0.172	0.1788	3,769,514	-5.60%
2026-09-08	0.1987	0.1987	0.185	0.1894	3,477,842	-4.05%
2026-09-04	0.1988	0.203	0.19	0.1974	4,460,712	-0.70%
2026-09-03	0.2017	0.206	0.1863	0.1988	12,605,936	-4.56%
2026-09-02	0.192	0.2171	0.1906	0.2083	10,313,689	+0.92%
2026-09-01	0.2	0.217	0.192	0.2064	18,558,104	-7.44%
2026-08-31	0.267	0.28	0.214	0.223	70,464,479	-43.97%
2026-08-28	0.3022	0.71	0.3	0.398	1,246,831,212	+129.53%
2026-08-27	0.167	0.182	0.1616	0.1734	9,374,618	+7.24%
2026-08-26	0.1562	0.17	0.15	0.1617	6,632,625	-5.38%
2026-08-25	0.199	0.205	0.1615	0.1709	123,027,970	-12.54%
2026-08-24	0.215	0.22	0.1917	0.1954	1,723,939	-11.26%
2026-08-21	0.2199	0.2291	0.2155	0.2202	618,734	-4.01%
2026-08-20	0.2348	0.24	0.2121	0.2294	769,752	+1.15%
2026-08-19	0.2386	0.2472	0.2253	0.2268	527,568	-3.41%
2026-08-18	0.305	0.3051	0.2316	0.2348	2,183,572	-22.53%
2026-08-17	0.3144	0.38	0.29	0.3031	1,468,997	-0.62%
2026-08-14	0.2701	0.3329	0.2701	0.305	1,435,282	+10.43%
2026-08-13	0.3039	0.32	0.2519	0.2762	3,481,505	-4.30%
2026-08-12	0.2962	0.306	0.28	0.2886	399,962	-0.48%
2026-08-11	0.2815	0.3036	0.2771	0.29	571,864	+0.00%
2026-08-10	0.322	0.3404	0.2874	0.29	1,199,438	-1.86%
2026-08-07	0.3624	0.3625	0.285	0.2955	1,478,442	-15.57%
2026-08-06	0.281	0.35	0.2801	0.35	2,643,394	+20.32%
2026-08-05	0.2489	0.3361	0.226	0.2909	6,855,228	+14.53%
2026-08-04	0.1937	0.269	0.19	0.254	4,400,448	+20.38%
2026-08-03	0.1844	0.2332	0.1701	0.211	40,914,851	-21.85%
2026-07-31	0.24	0.28	0.2254	0.27	13,177,616	+13.92%
2026-07-30	0.24	0.2421	0.235	0.237	307,897	-1.74%
2026-07-29	0.267	0.2703	0.24	0.2412	186,740	-7.59%
2026-07-28	0.278	0.278	0.2601	0.261	249,068	-3.44%
2026-07-27	0.268	0.2783	0.26	0.2703	178,730	+2.04%
2026-07-24	0.275	0.275	0.2574	0.2649	174,817	-4.30%
2026-07-23	0.285	0.2898	0.275	0.2768	182,286	-5.79%
2026-07-22	0.3	0.3031	0.279	0.2938	407,840	-2.13%
2026-07-21	0.2956	0.3079	0.2956	0.3002	110,942	+0.13%
2026-07-20	0.3397	0.3399	0.2902	0.2998	573,114	-11.75%
2026-07-17	0.3477	0.3499	0.3283	0.3397	205,104	-2.30%
2026-07-16	0.36	0.365	0.3405	0.3477	93,808	-2.63%
2026-07-15	0.37	0.375	0.3497	0.3571	126,658	-1.44%
2026-07-14	0.38	0.3939	0.3599	0.3623	179,932	-2.08%
2026-07-13	0.427	0.43	0.37	0.37	374,956	-11.48%
2026-07-10	0.3557	0.4497	0.3537	0.418	2,229,930	+17.65%
2026-07-09	0.3526	0.3671	0.3003	0.3553	587,209	+4.35%
2026-07-08	0.3874	0.3874	0.34	0.3405	236,900	-9.20%
2026-07-07	0.4051	0.41	0.375	0.375	134,328	-6.25%
2026-07-06	0.4	0.4199	0.399	0.4	395,691	+2.56%
2026-07-02	0.3943	0.419	0.39	0.39	133,225	-1.27%
2026-07-01	0.38	0.4076	0.38	0.395	180,051	+4.41%
2026-06-30	0.4	0.4	0.3751	0.3783	246,380	-6.68%
2026-06-29	0.43	0.43	0.3912	0.4054	357,753	-3.48%
2026-06-26	0.43	0.4463	0.42	0.42	203,225	-2.33%
2026-06-25	0.4364	0.4425	0.43	0.43	107,070	-1.53%
2026-06-24	0.4501	0.464	0.43	0.4367	271,462	-2.98%
2026-06-23	0.4503	0.4647	0.44	0.4501	205,315	-0.04%
2026-06-22	0.4604	0.47	0.4355	0.4503	290,010	-4.92%
2026-06-18	0.4799	0.4859	0.445	0.4736	254,108	+0.94%
2026-06-17	0.435	0.4755	0.43	0.4692	473,236	+4.78%
2026-06-16	0.4238	0.457	0.421	0.4478	841,564	+4.14%
2026-06-15	0.47	0.5497	0.43	0.43	1,162,272	-7.53%
2026-06-12	0.5811	0.6081	0.4601	0.465	1,319,546	-22.96%
2026-06-11	0.63	0.665	0.5704	0.6036	815,911	-4.82%
2026-06-10	0.6723	0.6723	0.6204	0.6342	466,978	-4.29%
2026-06-09	0.7	0.7054	0.6304	0.6626	1,770,406	-0.76%
2026-06-08	0.7405	0.7405	0.66	0.6677	932,088	-11.09%
2026-06-05	0.8	0.8099	0.7229	0.751	805,553	-7.28%
2026-06-04	1	1.05	0.7756	0.81	5,806,425	-9.60%
2026-06-03	0.6995	1.09	0.69	0.896	15,129,410	+29.48%
2026-06-02	0.72	0.74	0.6901	0.692	388,769	-3.45%
2026-06-01	0.77	0.7775	0.714	0.7167	608,364	-6.92%
2026-05-29	0.8	0.8192	0.766	0.77	147,506	-1.79%
2026-05-28	0.78	0.82	0.7726	0.784	187,688	+1.82%
2026-05-27	0.84	0.84	0.77	0.77	145,768	-7.52%
2026-05-26	0.7971	0.8599	0.761	0.8326	383,976	+6.23%
2026-05-22	0.7968	0.8059	0.754	0.7838	439,487	-1.77%
2026-05-21	0.825	0.8396	0.7904	0.7979	214,919	-2.25%
2026-05-20	0.791	0.825	0.79	0.8163	95,103	+0.84%
2026-05-19	0.8	0.8232	0.7501	0.8095	280,190	+4.18%
2026-05-18	0.8477	0.8477	0.777	0.777	245,988	-8.59%
2026-05-15	0.9	0.9101	0.78	0.85	812,212	-9.57%
2026-05-14	1.1	1.1	0.9204	0.94	609,674	-12.15%
2026-05-13	0.804	1.1	0.8	1.07	1,166,702	+32.10%