Dark

FNGR
FingerMotion, Inc. Common Stock
stock NASDAQ

At Close

Jun 16, 2025 3:59:30 PM EDT

2.23USD+5.687%(+0.12)374,975

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 16, 2025 9:24:30 AM EDT

2.14USD+1.422%(+0.03)8,992

After-hours

Jun 16, 2025 4:23:30 PM EDT

2.25USD+0.897%(+0.02)2,007

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	2.1900	2.3300	2.1600	2.2300	+5.687%	374,975	0.000%
2025-06-13	2.1700	2.2106	2.0700	2.1100	-2.765%	354,228	+5.687%
2025-06-12	2.2500	2.2600	2.1601	2.1700	-3.556%	198,560	+2.765%
2025-06-11	2.2400	2.3500	2.1900	2.2500	-1.747%	311,240	-0.889%
2025-06-10	2.2200	2.4050	2.2114	2.2900	+4.091%	253,778	-2.620%
2025-06-09	2.4400	2.4700	2.2000	2.2000	-9.836%	433,679	+1.364%
2025-06-06	2.4700	2.5450	2.3700	2.4400	-2.400%	289,326	-8.607%
2025-06-05	2.6000	2.6486	2.4600	2.5000	-2.724%	472,769	-10.800%
2025-06-04	2.6500	2.8000	2.5352	2.5700	-3.383%	411,769	-13.230%
2025-06-03	2.6100	2.8365	2.4600	2.6600	+1.527%	507,163	-16.165%
2025-06-02	2.9500	3.0000	2.5600	2.6200	-13.245%	645,678	-14.885%
2025-05-30	2.9000	3.1323	2.8200	3.0200	+2.027%	489,821	-26.159%
2025-05-29	3.0750	3.2300	2.5000	2.9600	-16.854%	1,574,908	-24.662%
2025-05-28	3.9500	3.9950	3.5313	3.5600	-9.873%	621,134	-37.360%
2025-05-27	4.0800	4.1850	3.9300	3.9500	-3.186%	646,938	-43.544%
2025-05-23	4.0900	4.3800	4.0000	4.0800	-0.730%	567,067	-45.343%
2025-05-22	3.9700	4.3000	3.8600	4.1100	+4.315%	1,381,476	-45.742%
2025-05-21	3.9400	4.0800	3.8800	3.9400	-2.233%	533,560	-43.401%
2025-05-20	3.7500	4.1800	3.7001	4.0300	+5.913%	1,196,593	-44.665%
2025-05-19	3.8200	4.2300	3.5600	3.8050	-5.817%	1,510,331	-41.393%
2025-05-16	4.6300	4.7900	3.7700	4.0400	-11.013%	2,048,590	-44.802%
2025-05-15	4.4000	4.9800	4.0200	4.5400	-0.656%	1,811,568	-50.881%
2025-05-14	5.1999	5.1999	4.3800	4.5700	+4.338%	2,680,526	-51.204%
2025-05-13	3.5950	4.3800	3.5490	4.3800	+24.432%	2,325,008	-49.087%
2025-05-12	3.5500	3.8500	3.3950	3.5200	+0.571%	1,605,889	-36.648%
2025-05-09	3.3000	3.5200	3.2200	3.5000	+8.696%	860,490	-36.286%
2025-05-08	3.1600	3.5000	3.1300	3.2200	+1.899%	828,402	-30.745%
2025-05-07	3.0200	3.2000	2.9309	3.1600	+5.686%	640,100	-29.430%
2025-05-06	3.3000	3.3000	2.7510	2.9900	-10.210%	1,070,028	-25.418%
2025-05-05	3.2500	3.5150	2.9800	3.3300	+22.426%	3,547,318	-33.033%
2025-05-02	2.5000	2.7500	2.4601	2.7200	+14.286%	1,016,234	-18.015%
2025-05-01	2.4000	3.0899	2.3000	2.3800	+5.778%	3,485,145	-6.303%
2025-04-30	1.8700	2.2500	1.8000	2.2500	+26.404%	863,993	-0.889%
2025-04-29	2.0200	2.0200	1.7600	1.7800	-9.184%	535,700	+25.281%
2025-04-28	2.0200	2.1300	1.9200	1.9600	+5.376%	716,388	+13.776%
2025-04-25	1.9700	1.9700	1.8000	1.8600	+1.918%	739,190	+19.892%
2025-04-24	1.6400	1.8300	1.6001	1.8250	+15.506%	579,792	+22.192%
2025-04-23	1.4800	1.6500	1.4500	1.5800	+11.268%	582,464	+41.139%
2025-04-22	1.4400	1.4600	1.4000	1.4200	0.000%	149,725	+57.042%
2025-04-21	1.4900	1.5300	1.3500	1.4200	-4.698%	327,733	+57.042%
2025-04-17	1.2600	1.5000	1.2400	1.4900	+17.323%	375,889	+49.664%
2025-04-16	1.3100	1.3300	1.2400	1.2700	-2.308%	75,610	+75.591%
2025-04-15	1.3000	1.3600	1.2501	1.3000	+0.775%	119,983	+71.538%
2025-04-14	1.3400	1.3500	1.2450	1.2900	-0.769%	125,612	+72.868%
2025-04-11	1.3500	1.3500	1.2900	1.3000	-4.412%	92,456	+71.538%
2025-04-10	1.2900	1.3600	1.2800	1.3600	+5.426%	96,769	+63.971%
2025-04-09	1.2300	1.3000	1.2129	1.2900	+4.878%	169,745	+72.868%
2025-04-08	1.3700	1.4000	1.2300	1.2300	-9.559%	149,476	+81.301%
2025-04-07	1.3700	1.4373	1.3222	1.3600	-3.546%	166,806	+63.971%
2025-04-04	1.3700	1.4100	1.3000	1.4100	+2.174%	252,576	+58.156%
2025-04-03	1.4100	1.4300	1.3600	1.3800	-4.828%	83,196	+61.594%
2025-04-02	1.3900	1.5000	1.3900	1.4500	+3.571%	107,543	+53.793%
2025-04-01	1.4100	1.4200	1.3600	1.4000	+2.190%	145,714	+59.286%
2025-03-31	1.4300	1.4500	1.3300	1.3700	-5.517%	154,421	+62.774%
2025-03-28	1.5700	1.5801	1.4300	1.4500	-8.805%	275,221	+53.793%
2025-03-27	1.5700	1.6100	1.5700	1.5900	+1.274%	121,986	+40.252%
2025-03-26	1.6300	1.6900	1.5500	1.5700	-3.681%	243,979	+42.038%
2025-03-25	1.6000	1.7199	1.5800	1.6300	+4.487%	309,445	+36.810%
2025-03-24	1.6500	1.8300	1.5400	1.5600	0.000%	669,792	+42.949%
2025-03-21	1.4700	1.6800	1.4601	1.5600	+6.849%	454,756	+42.949%
2025-03-20	1.5900	1.5900	1.4200	1.4600	-3.311%	518,117	+52.740%
2025-03-19	1.4100	1.6700	1.4000	1.5100	+6.714%	659,993	+47.682%
2025-03-18	1.3900	1.4200	1.3400	1.4150	+1.799%	168,299	+57.597%
2025-03-17	1.3500	1.3900	1.3300	1.3900	+2.963%	102,833	+60.432%
2025-03-14	1.3400	1.3900	1.3100	1.3500	+3.846%	118,483	+65.185%
2025-03-13	1.3800	1.4000	1.2800	1.3000	-6.475%	163,703	+71.538%
2025-03-12	1.2800	1.4000	1.2500	1.3900	+10.230%	471,880	+60.432%
2025-03-11	1.2500	1.2926	1.1800	1.2610	+0.880%	143,076	+76.844%
2025-03-10	1.3000	1.3000	1.2100	1.2500	-3.101%	159,575	+78.400%
2025-03-07	1.3300	1.3706	1.2400	1.2900	-3.008%	210,220	+72.868%
2025-03-06	1.4300	1.4300	1.3200	1.3300	-5.000%	142,531	+67.669%
2025-03-05	1.2900	1.4000	1.2200	1.4000	+11.111%	269,679	+59.286%
2025-03-04	1.1400	1.2800	1.1200	1.2600	+8.621%	359,710	+76.984%
2025-03-03	1.2300	1.2500	1.1500	1.1600	-2.521%	133,312	+92.241%
2025-02-28	1.2700	1.2868	1.1300	1.1900	-4.800%	334,010	+87.395%
2025-02-27	1.2700	1.2966	1.2300	1.2500	+0.806%	147,952	+78.400%
2025-02-26	1.2200	1.2400	1.1800	1.2400	+3.333%	94,147	+79.839%
2025-02-25	1.2600	1.3396	1.1600	1.2000	-4.762%	295,035	+85.833%
2025-02-24	1.4000	1.4700	1.2500	1.2600	-8.029%	416,940	+76.984%
2025-02-21	1.2700	1.3900	1.2700	1.3700	+5.385%	644,259	+62.774%
2025-02-20	1.1400	1.3200	1.1350	1.3000	+14.035%	574,659	+71.538%
2025-02-19	1.1500	1.1656	1.1200	1.1400	-0.870%	187,198	+95.614%
2025-02-18	1.1600	1.2006	1.1200	1.1500	-1.709%	225,638	+93.913%
2025-02-14	1.2100	1.2228	1.1400	1.1700	+0.862%	301,685	+90.598%
2025-02-13	1.2000	1.2395	1.1200	1.1600	-2.521%	359,657	+92.241%
2025-02-12	1.2200	1.2400	1.1400	1.1900	-3.252%	325,067	+87.395%
2025-02-11	1.2700	1.2700	1.2100	1.2300	-3.906%	200,384	+81.301%
2025-02-10	1.2400	1.3000	1.2400	1.2800	+3.226%	136,287	+74.219%
2025-02-07	1.3000	1.3300	1.2200	1.2400	-3.876%	158,731	+79.839%
2025-02-06	1.3100	1.3499	1.2600	1.2900	-2.273%	87,353	+72.868%
2025-02-05	1.3200	1.3803	1.3000	1.3200	+1.538%	166,311	+68.939%
2025-02-04	1.2500	1.3200	1.2400	1.3000	+4.000%	118,447	+71.538%
2025-02-03	1.2200	1.2700	1.2000	1.2500	-0.794%	162,171	+78.400%
2025-01-31	1.2200	1.2854	1.2200	1.2600	+2.439%	112,641	+76.984%
2025-01-30	1.2900	1.3300	1.2300	1.2300	-7.519%	226,087	+81.301%
2025-01-29	1.3500	1.3680	1.2800	1.3300	-2.206%	114,008	+67.669%
2025-01-28	1.3500	1.3700	1.2500	1.3600	+0.741%	157,742	+63.971%
2025-01-27	1.3500	1.4300	1.2900	1.3500	+3.053%	364,995	+65.185%
2025-01-24	1.2000	1.3300	1.1800	1.3100	+11.017%	481,763	+70.229%
2025-01-23	1.1400	1.2000	1.1100	1.1800	+1.724%	196,374	+88.983%
2025-01-22	1.1600	1.1659	1.1400	1.1600	0.000%	79,966	+92.241%
2025-01-21	1.2000	1.2089	1.1200	1.1600	-1.695%	176,125	+92.241%
2025-01-17	1.2000	1.2500	1.1700	1.1800	-1.667%	299,901	+88.983%
2025-01-16	1.1600	1.2300	1.1300	1.2000	+2.564%	247,362	+85.833%
2025-01-15	1.1700	1.1700	1.1200	1.1700	+3.540%	124,667	+90.598%
2025-01-14	1.1600	1.1800	1.1200	1.1300	-3.419%	122,998	+97.345%
2025-01-13	1.1200	1.1799	1.1100	1.1700	+1.739%	222,665	+90.598%
2025-01-10	1.1900	1.1900	1.1100	1.1500	+0.877%	194,200	+93.913%
2025-01-08	1.1900	1.2099	1.1000	1.1400	-3.390%	231,450	+95.614%
2025-01-07	1.2500	1.2500	1.1600	1.1800	-4.065%	206,822	+88.983%
2025-01-06	1.2200	1.2710	1.2100	1.2300	+1.653%	243,387	+81.301%
2025-01-03	1.1700	1.2300	1.1400	1.2100	+2.542%	246,956	+84.298%
2025-01-02	1.2400	1.2700	1.1500	1.1800	-1.667%	269,709	+88.983%
2024-12-31	1.2000	1.2700	1.2000	1.2000	+1.695%	313,707	+85.833%
2024-12-30	1.2700	1.2700	1.1300	1.1800	-7.087%	477,027	+88.983%
2024-12-27	1.2500	1.3000	1.2000	1.2700	0.000%	304,976	+75.591%
2024-12-26	1.1700	1.3300	1.1100	1.2700	+15.455%	799,509	+75.591%
2024-12-24	1.1200	1.1587	1.0800	1.1000	-1.786%	431,107	+102.727%
2024-12-23	1.1900	1.2500	1.1100	1.1200	+4.673%	1,140,899	+99.107%
2024-12-20	1.5000	1.5500	1.0300	1.0700	-46.500%	4,475,047	+108.411%
2024-12-19	2.1200	2.1200	1.9800	2.0000	-2.913%	183,407	+11.500%
2024-12-18	2.0600	2.1600	2.0249	2.0600	-0.962%	170,178	+8.252%
2024-12-17	2.2600	2.2850	2.0600	2.0800	-8.370%	206,994	+7.212%
2024-12-16	2.2800	2.7000	2.2300	2.2700	+3.653%	989,879	-1.762%
2024-12-13	2.0500	2.2356	1.9700	2.1900	+7.353%	246,957	+1.826%
2024-12-12	1.9700	2.0400	1.9600	2.0400	+3.553%	252,427	+9.314%
2024-12-11	1.9600	2.0000	1.9500	1.9700	-0.505%	233,298	+13.198%
2024-12-10	1.9600	1.9900	1.9600	1.9800	0.000%	108,584	+12.626%
2024-12-09	1.9900	2.0000	1.9000	1.9800	+1.020%	337,314	+12.626%
2024-12-06	1.9600	2.0100	1.9500	1.9600	-0.508%	121,986	+13.776%
2024-12-05	2.0200	2.0200	1.9500	1.9700	-1.990%	114,169	+13.198%
2024-12-04	1.9900	2.0400	1.9700	2.0100	+1.005%	94,324	+10.945%
2024-12-03	1.9800	2.0300	1.9800	1.9900	-1.485%	94,202	+12.060%
2024-12-02	2.0000	2.0500	1.9900	2.0200	-0.980%	122,616	+10.396%
2024-11-29	1.9700	2.0500	1.9700	2.0400	+3.553%	91,135	+9.314%
2024-11-27	1.9700	1.9700	1.9300	1.9700	+2.073%	78,569	+13.198%
2024-11-26	1.9500	2.0100	1.9200	1.9300	-0.515%	165,377	+15.544%
2024-11-25	1.9500	2.0200	1.9400	1.9400	+2.105%	142,810	+14.948%
2024-11-22	2.0400	2.1200	1.8900	1.9000	-7.767%	176,944	+17.368%
2024-11-21	1.9200	2.1500	1.8700	2.0600	+7.853%	303,626	+8.252%
2024-11-20	1.8900	2.0000	1.8208	1.9100	0.000%	197,876	+16.754%
2024-11-19	1.9900	2.0272	1.8700	1.9100	-3.535%	128,625	+16.754%
2024-11-18	1.9500	2.0200	1.9200	1.9800	+1.020%	121,466	+12.626%
2024-11-15	1.9500	2.0068	1.9100	1.9600	-1.508%	195,898	+13.776%
2024-11-14	2.0500	2.0500	1.9500	1.9900	-1.970%	104,253	+12.060%
2024-11-13	2.0500	2.1300	2.0100	2.0300	-1.932%	109,425	+9.852%
2024-11-12	2.1350	2.1700	2.0300	2.0700	-1.896%	183,058	+7.729%
2024-11-11	2.3000	2.3200	2.0600	2.1100	-7.048%	239,646	+5.687%
2024-11-08	2.1100	2.3900	2.1100	2.2700	+7.329%	293,084	-1.762%
2024-11-07	2.0000	2.1682	1.9519	2.1150	+6.818%	203,488	+5.437%
2024-11-06	1.9800	2.0000	1.9300	1.9800	+4.762%	133,281	+12.626%
2024-11-05	1.8100	1.9200	1.8100	1.8900	+2.717%	110,956	+17.989%
2024-11-04	1.8800	1.9200	1.8001	1.8400	-0.541%	126,818	+21.196%
2024-11-01	1.8800	1.9300	1.7900	1.8500	-1.596%	113,920	+20.541%
2024-10-31	1.9400	1.9600	1.8600	1.8800	-3.093%	111,636	+18.617%
2024-10-30	2.0200	2.0400	1.9300	1.9400	-5.366%	177,298	+14.948%
2024-10-29	2.0500	2.0600	2.0000	2.0500	0.000%	213,150	+8.780%
2024-10-28	1.9600	2.0900	1.9322	2.0500	+5.670%	155,990	+8.780%
2024-10-25	1.8900	1.9700	1.8600	1.9400	+1.571%	143,564	+14.948%
2024-10-24	1.9000	1.9300	1.8800	1.9100	+1.596%	73,482	+16.754%
2024-10-23	1.8700	1.9900	1.8600	1.8800	-2.083%	184,607	+18.617%
2024-10-22	1.8800	1.9200	1.8100	1.9200	+2.674%	237,833	+16.146%
2024-10-21	1.9700	2.0100	1.8200	1.8700	-5.556%	387,437	+19.251%
2024-10-18	2.0200	2.0800	1.9600	1.9800	-2.941%	209,959	+12.626%
2024-10-17	2.0800	2.1400	2.0100	2.0400	-2.857%	190,294	+9.314%
2024-10-16	2.1100	2.1800	2.0600	2.1000	-1.639%	261,167	+6.190%
2024-10-15	2.1900	2.2168	2.1200	2.1350	-2.288%	156,288	+4.450%
2024-10-14	2.3500	2.3800	2.1332	2.1850	-8.958%	394,105	+2.059%
2024-10-11	2.2500	2.4600	2.2500	2.4000	+6.195%	242,779	-7.083%
2024-10-10	2.2000	2.2897	2.1601	2.2600	+4.147%	108,783	-1.327%
2024-10-09	2.1600	2.3429	2.1600	2.1700	-0.913%	253,033	+2.765%
2024-10-08	2.1100	2.2100	2.0800	2.1900	+4.286%	193,604	+1.826%
2024-10-07	2.1800	2.1800	2.0600	2.1000	-2.778%	219,631	+6.190%
2024-10-04	2.1000	2.1700	2.0701	2.1600	+3.846%	78,806	+3.241%
2024-10-03	2.0900	2.1300	2.0700	2.0800	0.000%	46,780	+7.212%
2024-10-02	2.1300	2.1400	2.0700	2.0800	-2.804%	112,791	+7.212%
2024-10-01	2.2100	2.2100	2.0900	2.1400	-1.835%	95,319	+4.206%
2024-09-30	2.1400	2.2400	2.1400	2.1800	+0.461%	98,850	+2.294%
2024-09-27	2.1400	2.2100	2.1000	2.1700	+3.828%	124,527	+2.765%
2024-09-26	2.0820	2.1402	2.0800	2.0900	+1.456%	82,640	+6.699%
2024-09-25	2.1000	2.1376	2.0400	2.0600	-1.435%	167,994	+8.252%
2024-09-24	2.1500	2.1900	2.0900	2.0900	-1.878%	97,070	+6.699%
2024-09-23	2.0800	2.1600	2.0800	2.1300	+2.899%	130,657	+4.695%
2024-09-20	2.2200	2.2200	2.0700	2.0700	-5.479%	116,922	+7.729%
2024-09-19	2.2700	2.3000	2.1900	2.1900	-3.097%	139,383	+1.826%
2024-09-18	2.3400	2.3700	2.2100	2.2600	-3.419%	113,119	-1.327%
2024-09-17	2.3400	2.4199	2.2400	2.3400	+0.429%	141,126	-4.701%
2024-09-16	2.1500	2.4100	2.1300	2.3300	+10.705%	292,632	-4.292%
2024-09-13	2.1300	2.1300	2.0700	2.1047	-0.251%	144,650	+5.953%
2024-09-12	2.0600	2.1200	2.0400	2.1100	+2.927%	106,786	+5.687%
2024-09-11	2.1300	2.1596	2.0100	2.0500	-4.651%	203,298	+8.780%
2024-09-10	2.0300	2.1500	2.0300	2.1500	+6.436%	126,756	+3.721%
2024-09-09	2.0400	2.1400	2.0100	2.0200	-0.980%	142,940	+10.396%
2024-09-06	2.0700	2.1100	1.9900	2.0400	-0.971%	129,584	+9.314%
2024-09-05	2.1150	2.1258	2.0500	2.0600	-2.600%	126,873	+8.252%
2024-09-04	2.0740	2.2194	2.0600	2.1150	+1.683%	155,677	+5.437%
2024-09-03	2.1800	2.2000	2.0500	2.0800	-6.306%	197,037	+7.212%
2024-08-30	2.2100	2.2700	2.1200	2.2200	-0.448%	177,482	+0.450%
2024-08-29	2.2500	2.3200	2.2200	2.2300	-1.327%	163,237	0.000%
2024-08-28	2.3500	2.4700	2.2101	2.2600	-3.419%	307,829	-1.327%
2024-08-27	2.5500	2.5600	2.2500	2.3400	-8.235%	443,385	-4.701%
2024-08-26	2.6000	3.1799	2.3800	2.5500	+3.239%	1,732,684	-12.549%
2024-08-23	2.1000	2.6300	2.1000	2.4700	+17.619%	789,750	-9.717%
2024-08-22	1.9000	2.1000	1.8899	2.1000	+10.526%	345,134	+6.190%
2024-08-21	1.7800	1.9100	1.7000	1.9000	+6.145%	284,807	+17.368%
2024-08-20	1.8500	1.8500	1.6950	1.7900	-1.648%	166,793	+24.581%
2024-08-19	1.8400	1.9600	1.7213	1.8200	+1.111%	300,550	+22.527%
2024-08-16	1.8000	1.8550	1.7600	1.8000	-1.099%	99,125	+23.889%
2024-08-15	1.8000	1.8900	1.7700	1.8200	+2.825%	118,626	+22.527%
2024-08-14	1.7000	1.8500	1.7000	1.7700	+1.724%	95,878	+25.989%
2024-08-13	1.7700	1.7700	1.6600	1.7400	+3.264%	148,181	+28.161%
2024-08-12	1.8800	1.9300	1.6300	1.6850	-10.847%	313,627	+32.344%
2024-08-09	1.9500	1.9800	1.8600	1.8900	-2.073%	135,826	+17.989%
2024-08-08	1.9000	1.9800	1.8299	1.9300	+3.652%	273,148	+15.544%
2024-08-07	2.0300	2.0300	1.8500	1.8620	-7.822%	169,916	+19.764%
2024-08-06	1.9500	2.0400	1.9500	2.0200	+3.590%	172,737	+10.396%
2024-08-05	1.9000	1.9900	1.8200	1.9500	-3.465%	192,603	+14.359%
2024-08-02	2.0100	2.0500	1.9552	2.0200	-0.493%	147,738	+10.396%
2024-08-01	2.1000	2.1800	2.0200	2.0300	-4.245%	141,150	+9.852%
2024-07-31	2.1100	2.2400	2.1000	2.1200	-0.469%	259,771	+5.189%
2024-07-30	2.0200	2.1600	2.0100	2.1300	+5.446%	185,921	+4.695%
2024-07-29	2.0900	2.1000	2.0000	2.0200	-4.038%	191,216	+10.396%
2024-07-26	2.1200	2.1600	2.0200	2.1050	-0.237%	88,434	+5.938%
2024-07-25	2.0200	2.2300	2.0200	2.1100	+4.455%	222,749	+5.687%
2024-07-24	1.9900	2.0300	1.9715	2.0200	0.000%	101,027	+10.396%
2024-07-23	2.0000	2.0495	1.9500	2.0200	+2.020%	212,209	+10.396%
2024-07-22	2.0400	2.0700	1.9700	1.9800	-2.463%	164,144	+12.626%
2024-07-19	2.1000	2.1550	2.0000	2.0300	-5.140%	150,496	+9.852%
2024-07-18	2.1700	2.2100	2.0900	2.1400	-1.835%	137,345	+4.206%
2024-07-17	2.2100	2.2198	2.1073	2.1800	+2.347%	111,929	+2.294%
2024-07-16	2.2000	2.2500	2.1200	2.1300	-2.961%	155,973	+4.695%
2024-07-15	2.0900	2.2500	2.0000	2.1950	+3.538%	186,941	+1.595%
2024-07-12	2.0600	2.1400	2.0300	2.1200	+3.922%	147,167	+5.189%
2024-07-11	2.2300	2.2400	2.0000	2.0400	-7.273%	251,760	+9.314%
2024-07-10	2.1500	2.4300	2.1100	2.2000	+3.774%	532,440	+1.364%
2024-07-09	2.0000	2.1700	1.9600	2.1200	+7.071%	344,012	+5.189%
2024-07-08	1.9300	2.0700	1.9300	1.9800	+2.591%	172,423	+12.626%
2024-07-05	2.0300	2.0800	1.9100	1.9300	-6.763%	418,311	+15.544%
2024-07-03	2.0200	2.1000	1.8500	2.0700	+6.701%	307,594	+7.729%
2024-07-02	2.1100	2.1600	1.9000	1.9400	-7.177%	621,885	+14.948%
2024-07-01	2.4600	2.5250	2.0300	2.0900	-18.039%	767,983	+6.699%
2024-06-28	2.5600	2.6700	2.5200	2.5500	-0.778%	245,976	-12.549%
2024-06-27	2.5900	2.6393	2.5300	2.5700	+0.784%	136,308	-13.230%
2024-06-26	2.6200	2.7000	2.5000	2.5500	-3.774%	224,246	-12.549%
2024-06-25	2.6800	2.7100	2.5900	2.6500	-0.376%	150,988	-15.849%
2024-06-24	2.8700	2.8800	2.6300	2.6600	-4.659%	254,134	-16.165%
2024-06-21	2.8800	2.8800	2.7600	2.7900	-2.448%	715,657	-20.072%
2024-06-20	2.7500	2.9800	2.6200	2.8600	+3.623%	286,906	-22.028%
2024-06-18	2.5900	2.9600	2.5500	2.7600	+6.977%	545,473	-19.203%
2024-06-17	2.6900	2.7699	2.5500	2.5800	-4.444%	281,549	-13.566%
2024-06-14	2.7500	2.7899	2.6300	2.7000	-3.226%	235,152	-17.407%
2024-06-13	2.7600	2.8100	2.7000	2.7900	+0.360%	173,878	-20.072%
2024-06-12	2.8700	2.8900	2.7500	2.7800	-0.358%	161,255	-19.784%
2024-06-11	3.0200	3.0200	2.7700	2.7900	-7.616%	220,210	-20.072%
2024-06-10	2.9400	3.0500	2.8100	3.0200	+4.138%	262,113	-26.159%
2024-06-07	3.0200	3.1700	2.8800	2.9000	-5.844%	335,325	-23.103%
2024-06-06	3.1100	3.2600	3.0500	3.0800	+0.984%	330,758	-27.597%
2024-06-05	2.9700	3.1000	2.9000	3.0500	+3.390%	202,491	-26.885%
2024-06-04	3.0000	3.0700	2.7200	2.9500	-1.993%	529,190	-24.407%
2024-06-03	3.1400	3.2500	3.0000	3.0100	-4.140%	377,718	-25.914%
2024-05-31	3.1300	3.2500	3.0800	3.1400	+1.948%	215,115	-28.981%
2024-05-30	3.1500	3.1900	2.9900	3.0800	-1.597%	416,213	-27.597%
2024-05-29	3.0700	3.3300	3.0700	3.1300	-0.635%	389,155	-28.754%
2024-05-28	3.2000	3.2000	3.0000	3.1500	+1.286%	315,187	-29.206%
2024-05-24	2.9700	3.1300	2.9700	3.1100	+5.424%	287,901	-28.296%
2024-05-23	3.1400	3.1400	2.9000	2.9500	-5.145%	622,048	-24.407%
2024-05-22	3.1700	3.2200	3.0100	3.1100	-2.201%	231,664	-28.296%
2024-05-21	3.0200	3.2000	2.9601	3.1800	+6.000%	490,489	-29.874%
2024-05-20	3.2000	3.2300	2.9700	3.0000	-6.832%	442,518	-25.667%
2024-05-17	3.2700	3.4200	3.1800	3.2200	-2.424%	369,049	-30.745%
2024-05-16	3.3800	3.5800	3.2500	3.3000	0.000%	373,392	-32.424%
2024-05-15	3.5400	3.5400	3.2500	3.3000	-5.983%	293,320	-32.424%
2024-05-14	3.5900	3.6500	3.3000	3.5100	+3.235%	526,808	-36.467%
2024-05-13	3.1800	3.4700	3.1800	3.4000	+7.937%	274,760	-34.412%
2024-05-10	3.3200	3.3200	3.0800	3.1500	-2.778%	242,450	-29.206%
2024-05-09	3.2700	3.3700	3.1617	3.2400	-1.520%	147,936	-31.173%
2024-05-08	3.2700	3.3900	3.1100	3.2900	0.000%	221,089	-32.219%
2024-05-07	3.4700	3.5145	3.1600	3.2900	-5.187%	296,304	-32.219%
2024-05-06	3.7600	3.8000	3.3700	3.4700	-7.467%	374,263	-35.735%
2024-05-03	3.5000	3.7900	3.4100	3.7500	+9.329%	566,097	-40.533%
2024-05-02	3.5200	3.6361	3.3400	3.4300	-1.437%	267,721	-34.985%
2024-05-01	3.5300	3.6000	3.3900	3.4800	-0.571%	284,948	-35.920%
2024-04-30	3.8000	3.9500	3.3000	3.5000	-9.561%	782,277	-36.286%
2024-04-29	3.6300	3.9600	3.6200	3.8700	+8.101%	533,057	-42.377%
2024-04-26	3.1500	3.5800	3.1450	3.5800	+13.651%	556,273	-37.709%
2024-04-25	3.1000	3.2400	3.0500	3.1500	+0.318%	246,447	-29.206%
2024-04-24	3.1100	3.2300	3.0500	3.1400	-0.317%	225,479	-28.981%
2024-04-23	3.0600	3.2357	3.0300	3.1500	+2.606%	330,869	-29.206%
2024-04-22	3.1200	3.1700	3.0200	3.0700	+0.656%	259,495	-27.362%
2024-04-19	3.2100	3.3600	3.0100	3.0500	-4.984%	523,709	-26.885%
2024-04-18	3.2200	3.2700	3.1200	3.2100	+2.885%	232,600	-30.530%
2024-04-17	3.1200	3.4200	3.0000	3.1200	+0.161%	362,868	-28.526%
2024-04-16	2.9200	3.1900	2.9200	3.1150	+6.678%	253,183	-28.411%
2024-04-15	3.1000	3.2588	2.8700	2.9200	-5.195%	340,209	-23.630%
2024-04-12	3.3600	3.4405	3.0400	3.0800	-7.508%	744,928	-27.597%
2024-04-11	3.4000	3.4800	3.1200	3.3300	+4.389%	525,726	-33.033%
2024-04-10	3.2100	3.9400	3.1200	3.1900	-3.040%	1,110,710	-30.094%
2024-04-09	3.1800	3.6700	3.0600	3.2900	+4.777%	884,556	-32.219%
2024-04-08	2.6500	3.1996	2.5600	3.1400	+18.939%	609,253	-28.981%
2024-04-05	2.5000	2.9400	2.4965	2.6400	+6.883%	531,995	-15.530%
2024-04-04	2.3100	2.6100	2.2800	2.4700	+8.333%	297,540	-9.717%
2024-04-03	2.2000	2.3300	2.2000	2.2800	+3.167%	184,243	-2.193%
2024-04-02	2.3700	2.3927	2.1700	2.2100	-8.678%	158,746	+0.905%
2024-04-01	2.1400	2.4200	2.1200	2.4200	+15.238%	329,389	-7.851%
2024-03-28	2.1600	2.2100	2.0300	2.1000	-3.226%	239,101	+6.190%
2024-03-27	2.0800	2.1900	2.0322	2.1700	+5.085%	129,876	+2.765%
2024-03-26	2.2100	2.2500	2.0500	2.0650	-6.561%	213,690	+7.990%
2024-03-25	2.2500	2.2500	2.1200	2.2100	+2.791%	133,720	+0.905%
2024-03-22	2.2400	2.2978	2.0800	2.1500	-4.867%	181,618	+3.721%
2024-03-21	2.1200	2.3000	2.1200	2.2600	+6.103%	154,247	-1.327%
2024-03-20	2.0500	2.1300	1.9200	2.1300	+3.902%	298,191	+4.695%
2024-03-19	2.1500	2.1878	2.0100	2.0500	-5.963%	311,258	+8.780%
2024-03-18	2.1900	2.2097	2.1500	2.1800	+1.869%	101,650	+2.294%
2024-03-15	2.2100	2.2400	2.0800	2.1400	-4.464%	240,742	+4.206%
2024-03-14	2.2800	2.3100	2.2000	2.2400	-3.448%	118,486	-0.446%
2024-03-13	2.3000	2.4200	2.2600	2.3200	+0.870%	205,740	-3.879%
2024-03-12	2.3000	2.3120	2.2100	2.3000	+1.322%	104,859	-3.043%
2024-03-11	2.2800	2.3300	2.2100	2.2700	+2.252%	217,299	-1.762%
2024-03-08	2.3700	2.3835	2.1900	2.2200	-4.310%	207,467	+0.450%
2024-03-07	2.4000	2.4500	2.3000	2.3200	-3.333%	168,823	-3.879%
2024-03-06	2.4500	2.4500	2.3200	2.4000	+0.418%	147,858	-7.083%
2024-03-05	2.4300	2.4700	2.3000	2.3900	0.000%	229,127	-6.695%
2024-03-04	2.5500	2.5800	2.3700	2.3900	-7.004%	238,327	-6.695%
2024-03-01	2.7100	2.7100	2.4800	2.5700	-3.745%	249,935	-13.230%
2024-02-29	2.7300	2.8000	2.5600	2.6700	+0.376%	249,261	-16.479%
2024-02-28	2.7600	2.8400	2.6400	2.6600	-5.000%	186,637	-16.165%
2024-02-27	2.8900	2.8900	2.7006	2.8000	0.000%	210,462	-20.357%
2024-02-26	3.0000	3.0100	2.7800	2.8000	-6.040%	373,906	-20.357%
2024-02-23	2.7600	3.1400	2.6100	2.9800	+8.364%	432,821	-25.168%
2024-02-22	2.5000	2.7800	2.5000	2.7500	+9.562%	204,863	-18.909%
2024-02-21	2.6300	2.6300	2.4300	2.5100	-1.953%	194,810	-11.155%
2024-02-20	2.6400	2.7000	2.5100	2.5600	+0.392%	282,195	-12.891%
2024-02-16	2.6500	2.6600	2.4500	2.5500	-2.672%	221,386	-12.549%
2024-02-15	2.3800	2.6300	2.3250	2.6200	+12.446%	263,331	-14.885%
2024-02-14	2.2400	2.5000	2.2001	2.3300	+5.909%	396,188	-4.292%
2024-02-13	2.3100	2.3100	2.1571	2.2000	-5.579%	205,340	+1.364%
2024-02-12	2.2900	2.3300	2.1900	2.3300	+1.304%	225,212	-4.292%
2024-02-09	2.2000	2.3600	2.2000	2.3000	+2.222%	291,356	-3.043%
2024-02-08	2.1800	2.2500	2.0900	2.2500	+5.140%	242,389	-0.889%
2024-02-07	2.2600	2.2600	2.0500	2.1400	-4.036%	278,426	+4.206%
2024-02-06	2.2600	2.3000	2.1700	2.2300	0.000%	255,399	0.000%
2024-02-05	2.4000	2.4000	2.2000	2.2300	-6.303%	170,322	0.000%
2024-02-02	2.3400	2.4200	2.2400	2.3800	+3.478%	248,256	-6.303%
2024-02-01	2.3900	2.4800	2.2700	2.3000	-2.954%	317,069	-3.043%
2024-01-31	2.3800	2.7698	2.2500	2.3700	+2.155%	1,133,057	-5.907%
2024-01-30	2.3200	2.3400	2.2200	2.3200	0.000%	335,734	-3.879%
2024-01-29	2.3300	2.3400	2.1600	2.3200	+2.203%	422,050	-3.879%
2024-01-26	2.2500	2.3500	2.2300	2.2700	-0.873%	311,077	-1.762%
2024-01-25	2.3500	2.4360	2.2150	2.2900	-6.148%	387,376	-2.620%
2024-01-24	2.4300	2.6500	2.3000	2.4400	+0.412%	465,902	-8.607%
2024-01-23	2.5700	2.6900	2.3450	2.4300	-6.538%	464,068	-8.230%
2024-01-22	2.5000	2.6700	2.5000	2.6000	-0.574%	224,467	-14.231%
2024-01-19	2.7000	2.7000	2.4600	2.6150	-4.562%	297,832	-14.723%
2024-01-18	2.6600	2.7920	2.6100	2.7400	+2.814%	236,403	-18.613%
2024-01-17	2.9000	2.9336	2.6500	2.6650	-9.508%	456,837	-16.323%
2024-01-16	2.7500	3.1000	2.6000	2.9450	-4.383%	829,499	-24.278%
2024-01-12	3.3100	3.3100	3.0300	3.0800	-2.532%	232,173	-27.597%
2024-01-11	3.3600	3.4000	3.0500	3.1600	-4.242%	329,243	-29.430%
2024-01-10	3.3900	3.4787	3.2900	3.3000	-1.493%	220,750	-32.424%
2024-01-09	3.3700	3.5000	3.2900	3.3500	-2.047%	323,403	-33.433%
2024-01-08	3.7500	3.7500	3.4000	3.4200	-8.065%	476,408	-34.795%
2024-01-05	3.5700	3.7900	3.5700	3.7200	+1.639%	235,024	-40.054%
2024-01-04	3.9000	3.9039	3.5400	3.6600	-3.430%	485,583	-39.071%
2024-01-03	3.9500	3.9900	3.7600	3.7900	-5.013%	343,918	-41.161%
2024-01-02	4.0100	4.1200	3.8300	3.9900	-0.746%	341,084	-44.110%
2023-12-29	4.0500	4.1200	3.9100	4.0200	-1.229%	357,458	-44.527%
2023-12-28	4.1900	4.3625	4.0400	4.0700	-2.864%	470,650	-45.209%
2023-12-27	3.8200	4.2000	3.8200	4.1900	+5.276%	361,176	-46.778%
2023-12-26	4.0100	4.0539	3.9000	3.9800	-1.241%	450,778	-43.970%
2023-12-22	3.8600	4.1800	3.8300	4.0300	+5.497%	384,310	-44.665%

.dark-mode .LpTxxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpTxxD{ color: #333333; background-color: white; border: 2px solid #333333; }FNGRFingerMotion, Inc. Common Stockstock NASDAQ

FNGR
FingerMotion, Inc. Common Stock
stock NASDAQ