Dark

FNGR
FingerMotion, Inc. Common Stock
stock NASDAQ

At Close

Feb 2, 2026 3:59:53 PM EST

1.43USD+12.598%(+0.16)852,858

1.42Bid 2.50Ask 1.08Spread

Pre-market

Feb 2, 2026 9:19:30 AM EST

1.29USD+1.575%(+0.02)3,817

After-hours

Feb 2, 2026 4:44:30 PM EST

1.47USD+2.797%(+0.04)580

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	1.3400	1.5000	1.3400	1.4300	+12.598%	852,858	0.000%
2026-01-30	1.2100	1.2800	1.1900	1.2700	+4.527%	186,985	+12.598%
2026-01-29	1.2300	1.2300	1.1800	1.2150	-0.410%	129,488	+17.695%
2026-01-28	1.2300	1.2500	1.2100	1.2200	-0.813%	110,430	+17.213%
2026-01-27	1.2100	1.2400	1.1900	1.2300	+2.500%	89,197	+16.260%
2026-01-26	1.1700	1.2300	1.1700	1.2000	+1.695%	134,966	+19.167%
2026-01-23	1.2300	1.2300	1.1700	1.1800	-3.279%	238,400	+21.186%
2026-01-22	1.1700	1.2300	1.1567	1.2200	+3.390%	131,195	+17.213%
2026-01-21	1.1100	1.1900	1.1100	1.1800	+8.257%	203,565	+21.186%
2026-01-20	1.1300	1.1500	1.0700	1.0900	-3.540%	392,409	+31.193%
2026-01-16	1.1900	1.2200	1.1300	1.1300	-7.377%	376,329	+26.549%
2026-01-15	1.1600	1.2700	1.1500	1.2200	+5.172%	249,311	+17.213%
2026-01-14	1.2100	1.2500	1.1500	1.1600	-3.333%	284,699	+23.276%
2026-01-13	1.2800	1.2890	1.2000	1.2000	-4.762%	322,307	+19.167%
2026-01-12	1.3100	1.3300	1.2600	1.2600	-3.817%	189,236	+13.492%
2026-01-09	1.2900	1.3200	1.2700	1.3100	+1.550%	148,502	+9.160%
2026-01-08	1.2900	1.3300	1.2700	1.2900	+0.781%	73,470	+10.853%
2026-01-07	1.3500	1.3500	1.2700	1.2800	-4.478%	171,299	+11.719%
2026-01-06	1.3200	1.3500	1.2900	1.3400	+4.688%	235,699	+6.716%
2026-01-05	1.3100	1.3799	1.2800	1.2800	-3.759%	312,403	+11.719%
2026-01-02	1.2600	1.3380	1.2500	1.3300	+8.130%	137,865	+7.519%
2025-12-31	1.3400	1.3400	1.2150	1.2300	-6.818%	399,193	+16.260%
2025-12-30	1.3600	1.3600	1.3000	1.3200	-3.650%	197,055	+8.333%
2025-12-29	1.4100	1.4300	1.3401	1.3700	-2.837%	160,374	+4.380%
2025-12-26	1.4200	1.4200	1.3700	1.4100	-0.704%	87,944	+1.418%
2025-12-24	1.4300	1.4326	1.3900	1.4200	-0.699%	42,400	+0.704%
2025-12-23	1.4700	1.4700	1.3600	1.4300	-1.379%	226,226	0.000%
2025-12-22	1.4900	1.5300	1.4300	1.4500	-2.685%	176,711	-1.379%
2025-12-19	1.4400	1.5100	1.4400	1.4900	+3.472%	163,860	-4.027%
2025-12-18	1.4400	1.4622	1.4200	1.4400	+0.699%	105,844	-0.694%
2025-12-17	1.5000	1.5149	1.4200	1.4300	-4.667%	129,619	0.000%
2025-12-16	1.4800	1.5100	1.4500	1.5000	+0.671%	163,188	-4.667%
2025-12-15	1.5700	1.5799	1.4700	1.4900	-5.096%	372,502	-4.027%
2025-12-12	1.6500	1.6799	1.5350	1.5700	+0.641%	514,273	-8.917%
2025-12-11	1.4200	1.5700	1.4200	1.5600	+9.859%	297,053	-8.333%
2025-12-10	1.4689	1.5110	1.3801	1.4200	+1.429%	79,754	+0.704%
2025-12-09	1.4200	1.5000	1.3800	1.4000	-3.448%	155,695	+2.143%
2025-12-08	1.4800	1.6100	1.4200	1.4500	+0.694%	342,969	-1.379%
2025-12-05	1.3000	1.5400	1.3000	1.4400	+10.769%	555,591	-0.694%
2025-12-04	1.2700	1.3300	1.2700	1.3000	+1.563%	82,211	+10.000%
2025-12-03	1.2600	1.3400	1.2600	1.2800	+1.587%	89,620	+11.719%
2025-12-02	1.3100	1.3200	1.2600	1.2600	-5.263%	177,942	+13.492%
2025-12-01	1.3400	1.3734	1.3000	1.3300	-1.481%	131,012	+7.519%
2025-11-28	1.3700	1.3900	1.3450	1.3500	-0.735%	36,345	+5.926%
2025-11-26	1.3600	1.4000	1.3500	1.3600	0.000%	51,028	+5.147%
2025-11-25	1.4000	1.4415	1.3600	1.3600	-4.895%	99,425	+5.147%
2025-11-24	1.3700	1.4300	1.3150	1.4300	+3.623%	147,199	0.000%
2025-11-21	1.3800	1.3900	1.2750	1.3800	0.000%	224,561	+3.623%
2025-11-20	1.4034	1.4280	1.3800	1.3800	+1.471%	85,448	+3.623%
2025-11-19	1.5300	1.5300	1.3500	1.3600	-9.934%	191,482	+5.147%
2025-11-18	1.2800	1.5500	1.2700	1.5100	+18.898%	479,524	-5.298%
2025-11-17	1.2700	1.3399	1.2500	1.2700	-2.308%	180,289	+12.598%
2025-11-14	1.2400	1.3261	1.2100	1.3000	+3.175%	253,896	+10.000%
2025-11-13	1.3400	1.3400	1.2500	1.2600	-6.667%	319,058	+13.492%
2025-11-12	1.3400	1.3900	1.3300	1.3500	0.000%	148,304	+5.926%
2025-11-11	1.3500	1.3964	1.3303	1.3500	-0.735%	144,954	+5.926%
2025-11-10	1.3500	1.3800	1.3100	1.3600	+0.741%	144,624	+5.147%
2025-11-07	1.3700	1.3835	1.3000	1.3500	-2.174%	396,979	+5.926%
2025-11-06	1.4300	1.4650	1.3700	1.3800	-3.497%	223,870	+3.623%
2025-11-05	1.4000	1.4600	1.4000	1.4300	+1.418%	154,861	0.000%
2025-11-04	1.4900	1.5100	1.3900	1.4100	-6.623%	327,184	+1.418%
2025-11-03	1.5400	1.5500	1.4850	1.5100	-0.658%	201,654	-5.298%
2025-10-31	1.5500	1.5800	1.5200	1.5200	-2.564%	165,851	-5.921%
2025-10-30	1.6300	1.6575	1.5450	1.5600	-2.500%	205,422	-8.333%
2025-10-29	1.6700	1.6999	1.5750	1.6000	-4.192%	301,601	-10.625%
2025-10-28	1.5300	1.7000	1.5300	1.6700	+9.868%	491,000	-14.371%
2025-10-27	1.5600	1.5700	1.5100	1.5200	-1.935%	243,465	-5.921%
2025-10-24	1.7100	1.7350	1.5300	1.5500	-8.284%	293,283	-7.742%
2025-10-23	1.5500	1.7000	1.5220	1.6900	+9.032%	317,069	-15.385%
2025-10-22	1.5300	1.5700	1.4900	1.5500	+0.649%	217,027	-7.742%
2025-10-21	1.4900	1.5486	1.4900	1.5400	+4.054%	260,098	-7.143%
2025-10-20	1.5800	1.5800	1.4500	1.4800	-2.632%	312,727	-3.378%
2025-10-17	1.5260	1.5400	1.4800	1.5200	+2.013%	230,358	-5.921%
2025-10-16	1.6100	1.6299	1.4800	1.4900	-7.453%	454,513	-4.027%
2025-10-15	1.6900	1.7100	1.6100	1.6100	-6.936%	382,031	-11.180%
2025-10-14	1.7000	1.7400	1.6501	1.7300	+0.581%	236,236	-17.341%
2025-10-13	1.8300	1.8500	1.6800	1.7200	-4.972%	325,296	-16.860%
2025-10-10	2.1200	2.1499	1.7800	1.8100	-14.623%	731,656	-20.994%
2025-10-09	2.1500	2.1900	2.0100	2.1200	+5.473%	789,887	-32.547%
2025-10-08	1.7600	2.1999	1.7330	2.0100	+17.544%	1,162,460	-28.856%
2025-10-07	1.7400	1.7700	1.5500	1.7100	-1.156%	313,476	-16.374%
2025-10-06	1.6600	1.7300	1.6515	1.7300	+2.367%	300,459	-17.341%
2025-10-03	1.6700	1.7478	1.6300	1.6900	+7.643%	592,023	-15.385%
2025-10-02	1.5300	1.6400	1.5300	1.5700	+1.948%	300,354	-8.917%
2025-10-01	1.5900	1.5900	1.5150	1.5400	-2.532%	139,646	-7.143%
2025-09-30	1.5700	1.6000	1.5647	1.5800	+0.637%	105,170	-9.494%
2025-09-29	1.6100	1.6500	1.5300	1.5700	-2.484%	138,197	-8.917%
2025-09-26	1.6000	1.6200	1.5950	1.6100	-0.617%	117,569	-11.180%
2025-09-25	1.6300	1.6600	1.6100	1.6200	-2.410%	216,671	-11.728%
2025-09-24	1.7000	1.7400	1.6100	1.6600	-2.924%	197,437	-13.855%
2025-09-23	1.6500	1.8200	1.5900	1.7100	+4.908%	377,572	-16.374%
2025-09-22	1.6400	1.6700	1.6050	1.6300	+1.242%	184,876	-12.270%
2025-09-19	1.6900	1.7197	1.6100	1.6100	-4.167%	159,593	-11.180%
2025-09-18	1.6000	1.7500	1.5736	1.6800	+7.692%	323,212	-14.881%
2025-09-17	1.5700	1.6200	1.5300	1.5600	0.000%	195,215	-8.333%
2025-09-16	1.6000	1.6600	1.5500	1.5600	-3.106%	185,443	-8.333%
2025-09-15	1.6100	1.6494	1.5800	1.6100	0.000%	186,503	-11.180%
2025-09-12	1.7000	1.7000	1.6000	1.6100	-4.734%	197,331	-11.180%
2025-09-11	1.6300	1.7300	1.6200	1.6900	+3.049%	149,557	-15.385%
2025-09-10	1.8400	1.8450	1.6128	1.6400	-8.380%	311,793	-12.805%
2025-09-09	1.5850	1.8200	1.5850	1.7900	+11.180%	617,439	-20.112%
2025-09-08	1.5200	1.6500	1.5000	1.6100	+7.333%	313,038	-11.180%
2025-09-05	1.4500	1.5219	1.4500	1.5000	+2.740%	135,415	-4.667%
2025-09-04	1.4900	1.5200	1.4500	1.4600	-1.351%	161,025	-2.055%
2025-09-03	1.5600	1.5800	1.4700	1.4800	-3.896%	173,527	-3.378%
2025-09-02	1.4900	1.5499	1.4700	1.5400	+1.987%	207,527	-7.143%
2025-08-29	1.5400	1.5997	1.4900	1.5100	-2.265%	132,083	-5.298%
2025-08-28	1.6200	1.6250	1.5200	1.5450	-4.037%	193,438	-7.443%
2025-08-27	1.6400	1.6777	1.6100	1.6100	-3.593%	147,748	-11.180%
2025-08-26	1.7100	1.7800	1.6300	1.6700	-2.907%	187,807	-14.371%
2025-08-25	1.6300	1.7500	1.6201	1.7200	+6.173%	239,838	-16.860%
2025-08-22	1.6000	1.6700	1.5900	1.6200	+1.250%	172,741	-11.728%
2025-08-21	1.5800	1.6300	1.5500	1.6000	0.000%	49,778	-10.625%
2025-08-20	1.5900	1.6000	1.5033	1.6000	+2.564%	130,986	-10.625%
2025-08-19	1.6500	1.6500	1.5200	1.5600	-3.106%	269,165	-8.333%
2025-08-18	1.4300	1.6108	1.4200	1.6100	+13.380%	308,597	-11.180%
2025-08-15	1.4200	1.4450	1.4200	1.4200	-1.045%	99,461	+0.704%
2025-08-14	1.4600	1.4900	1.4100	1.4350	-3.041%	216,426	-0.348%
2025-08-13	1.4300	1.5000	1.3900	1.4800	+4.225%	321,558	-3.378%
2025-08-12	1.3600	1.4388	1.3600	1.4200	+2.899%	229,884	+0.704%
2025-08-11	1.4300	1.4500	1.3600	1.3800	-2.817%	206,921	+3.623%
2025-08-08	1.4400	1.4600	1.4000	1.4200	-0.699%	181,842	+0.704%
2025-08-07	1.5300	1.5300	1.4200	1.4300	-6.536%	278,806	0.000%
2025-08-06	1.5250	1.5440	1.5000	1.5300	+0.658%	127,613	-6.536%
2025-08-05	1.5400	1.5700	1.5000	1.5200	-1.299%	179,638	-5.921%
2025-08-04	1.5600	1.5900	1.5300	1.5400	-1.911%	160,181	-7.143%
2025-08-01	1.6000	1.6000	1.5350	1.5700	-3.086%	244,662	-8.917%
2025-07-31	1.6900	1.7000	1.6000	1.6200	-5.263%	351,431	-11.728%
2025-07-30	1.8400	1.8400	1.7000	1.7100	-8.065%	535,254	-16.374%
2025-07-29	2.0100	2.0328	1.7300	1.8600	-11.005%	866,333	-23.118%
2025-07-28	1.9500	2.3500	1.8800	2.0900	+16.111%	3,011,722	-31.579%
2025-07-25	1.4700	1.8300	1.4400	1.8000	+24.138%	1,409,361	-20.556%
2025-07-24	1.5500	1.5698	1.4300	1.4500	-7.051%	389,010	-1.379%
2025-07-23	1.5800	1.6200	1.5300	1.5600	0.000%	305,142	-8.333%
2025-07-22	1.5900	1.6200	1.5600	1.5600	-1.887%	246,818	-8.333%
2025-07-21	1.6300	1.7000	1.5500	1.5900	-2.454%	358,623	-10.063%
2025-07-18	1.6500	1.7200	1.6200	1.6300	-1.212%	348,183	-12.270%
2025-07-17	1.7500	1.7500	1.6000	1.6500	-5.714%	551,538	-13.333%
2025-07-16	1.8800	1.9200	1.7500	1.7500	-7.407%	465,443	-18.286%
2025-07-15	1.9200	1.9400	1.8700	1.8900	-2.073%	215,008	-24.339%
2025-07-14	1.9450	1.9900	1.8700	1.9300	-1.531%	399,840	-25.907%
2025-07-11	1.9700	2.0000	1.9250	1.9600	-1.508%	377,755	-27.041%
2025-07-10	1.9900	2.0100	1.9500	1.9900	0.000%	295,519	-28.141%
2025-07-09	1.9700	2.0000	1.9500	1.9900	0.000%	302,701	-28.141%
2025-07-08	2.0000	2.0050	1.9500	1.9900	+1.015%	378,332	-28.141%
2025-07-07	2.0500	2.0700	1.9600	1.9700	-5.288%	269,014	-27.411%
2025-07-03	2.0600	2.0800	1.9905	2.0800	+3.483%	208,642	-31.250%
2025-07-02	2.0000	2.0500	1.9400	2.0100	+0.500%	397,559	-28.856%
2025-07-01	2.0500	2.0800	2.0000	2.0000	-1.478%	233,472	-28.500%
2025-06-30	2.0000	2.1300	2.0000	2.0300	-0.976%	337,958	-29.557%
2025-06-27	2.0900	2.1200	2.0302	2.0500	-0.485%	198,593	-30.244%
2025-06-26	2.0500	2.1400	2.0300	2.0600	+0.488%	184,430	-30.583%
2025-06-25	2.1000	2.1600	2.0300	2.0500	-2.381%	142,473	-30.244%
2025-06-24	2.0600	2.3000	2.0300	2.1000	+1.942%	429,927	-31.905%
2025-06-23	1.9800	2.0600	1.9200	2.0600	+3.518%	426,517	-30.583%
2025-06-20	2.0900	2.1126	1.9350	1.9900	-4.785%	366,994	-28.141%
2025-06-18	2.1300	2.1800	2.0250	2.0900	-2.336%	299,371	-31.579%
2025-06-17	2.2000	2.2500	2.1100	2.1400	-4.036%	172,895	-33.178%
2025-06-16	2.1900	2.3300	2.1600	2.2300	+5.687%	374,975	-35.874%
2025-06-13	2.1700	2.2106	2.0700	2.1100	-2.765%	354,228	-32.227%
2025-06-12	2.2500	2.2600	2.1601	2.1700	-3.556%	198,560	-34.101%
2025-06-11	2.2400	2.3500	2.1900	2.2500	-1.747%	311,240	-36.444%
2025-06-10	2.2200	2.4050	2.2114	2.2900	+4.091%	253,778	-37.555%
2025-06-09	2.4400	2.4700	2.2000	2.2000	-9.836%	433,679	-35.000%
2025-06-06	2.4700	2.5450	2.3700	2.4400	-2.400%	289,326	-41.393%
2025-06-05	2.6000	2.6486	2.4600	2.5000	-2.724%	472,769	-42.800%
2025-06-04	2.6500	2.8000	2.5352	2.5700	-3.383%	411,769	-44.358%
2025-06-03	2.6100	2.8365	2.4600	2.6600	+1.527%	507,163	-46.241%
2025-06-02	2.9500	3.0000	2.5600	2.6200	-13.245%	645,678	-45.420%
2025-05-30	2.9000	3.1323	2.8200	3.0200	+2.027%	489,821	-52.649%
2025-05-29	3.0750	3.2300	2.5000	2.9600	-16.854%	1,574,908	-51.689%
2025-05-28	3.9500	3.9950	3.5313	3.5600	-9.873%	621,134	-59.831%
2025-05-27	4.0800	4.1850	3.9300	3.9500	-3.186%	646,938	-63.797%
2025-05-23	4.0900	4.3800	4.0000	4.0800	-0.730%	567,067	-64.951%
2025-05-22	3.9700	4.3000	3.8600	4.1100	+4.315%	1,381,476	-65.207%
2025-05-21	3.9400	4.0800	3.8800	3.9400	-2.233%	533,560	-63.706%
2025-05-20	3.7500	4.1800	3.7001	4.0300	+5.913%	1,196,593	-64.516%
2025-05-19	3.8200	4.2300	3.5600	3.8050	-5.817%	1,510,331	-62.418%
2025-05-16	4.6300	4.7900	3.7700	4.0400	-11.013%	2,048,590	-64.604%
2025-05-15	4.4000	4.9800	4.0200	4.5400	-0.656%	1,811,568	-68.502%
2025-05-14	5.1999	5.1999	4.3800	4.5700	+4.338%	2,680,526	-68.709%
2025-05-13	3.5950	4.3800	3.5490	4.3800	+24.432%	2,325,008	-67.352%
2025-05-12	3.5500	3.8500	3.3950	3.5200	+0.571%	1,605,889	-59.375%
2025-05-09	3.3000	3.5200	3.2200	3.5000	+8.696%	860,490	-59.143%
2025-05-08	3.1600	3.5000	3.1300	3.2200	+1.899%	828,402	-55.590%
2025-05-07	3.0200	3.2000	2.9309	3.1600	+5.686%	640,100	-54.747%
2025-05-06	3.3000	3.3000	2.7510	2.9900	-10.210%	1,070,028	-52.174%
2025-05-05	3.2500	3.5150	2.9800	3.3300	+22.426%	3,547,318	-57.057%
2025-05-02	2.5000	2.7500	2.4601	2.7200	+14.286%	1,016,234	-47.426%
2025-05-01	2.4000	3.0899	2.3000	2.3800	+5.778%	3,485,145	-39.916%
2025-04-30	1.8700	2.2500	1.8000	2.2500	+26.404%	863,993	-36.444%
2025-04-29	2.0200	2.0200	1.7600	1.7800	-9.184%	535,700	-19.663%
2025-04-28	2.0200	2.1300	1.9200	1.9600	+5.376%	716,388	-27.041%
2025-04-25	1.9700	1.9700	1.8000	1.8600	+1.918%	739,190	-23.118%
2025-04-24	1.6400	1.8300	1.6001	1.8250	+15.506%	579,792	-21.644%
2025-04-23	1.4800	1.6500	1.4500	1.5800	+11.268%	582,464	-9.494%
2025-04-22	1.4400	1.4600	1.4000	1.4200	0.000%	149,725	+0.704%
2025-04-21	1.4900	1.5300	1.3500	1.4200	-4.698%	327,733	+0.704%
2025-04-17	1.2600	1.5000	1.2400	1.4900	+17.323%	375,889	-4.027%
2025-04-16	1.3100	1.3300	1.2400	1.2700	-2.308%	75,610	+12.598%
2025-04-15	1.3000	1.3600	1.2501	1.3000	+0.775%	119,983	+10.000%
2025-04-14	1.3400	1.3500	1.2450	1.2900	-0.769%	125,612	+10.853%
2025-04-11	1.3500	1.3500	1.2900	1.3000	-4.412%	92,456	+10.000%
2025-04-10	1.2900	1.3600	1.2800	1.3600	+5.426%	96,769	+5.147%
2025-04-09	1.2300	1.3000	1.2129	1.2900	+4.878%	169,745	+10.853%
2025-04-08	1.3700	1.4000	1.2300	1.2300	-9.559%	149,476	+16.260%
2025-04-07	1.3700	1.4373	1.3222	1.3600	-3.546%	166,806	+5.147%
2025-04-04	1.3700	1.4100	1.3000	1.4100	+2.174%	252,576	+1.418%
2025-04-03	1.4100	1.4300	1.3600	1.3800	-4.828%	83,196	+3.623%
2025-04-02	1.3900	1.5000	1.3900	1.4500	+3.571%	107,543	-1.379%
2025-04-01	1.4100	1.4200	1.3600	1.4000	+2.190%	145,714	+2.143%
2025-03-31	1.4300	1.4500	1.3300	1.3700	-5.517%	154,421	+4.380%
2025-03-28	1.5700	1.5801	1.4300	1.4500	-8.805%	275,221	-1.379%
2025-03-27	1.5700	1.6100	1.5700	1.5900	+1.274%	121,986	-10.063%
2025-03-26	1.6300	1.6900	1.5500	1.5700	-3.681%	243,979	-8.917%
2025-03-25	1.6000	1.7199	1.5800	1.6300	+4.487%	309,445	-12.270%
2025-03-24	1.6500	1.8300	1.5400	1.5600	0.000%	669,792	-8.333%
2025-03-21	1.4700	1.6800	1.4601	1.5600	+6.849%	454,756	-8.333%
2025-03-20	1.5900	1.5900	1.4200	1.4600	-3.311%	518,117	-2.055%
2025-03-19	1.4100	1.6700	1.4000	1.5100	+6.714%	659,993	-5.298%
2025-03-18	1.3900	1.4200	1.3400	1.4150	+1.799%	168,299	+1.060%
2025-03-17	1.3500	1.3900	1.3300	1.3900	+2.963%	102,833	+2.878%
2025-03-14	1.3400	1.3900	1.3100	1.3500	+3.846%	118,483	+5.926%
2025-03-13	1.3800	1.4000	1.2800	1.3000	-6.475%	163,703	+10.000%
2025-03-12	1.2800	1.4000	1.2500	1.3900	+10.230%	471,880	+2.878%
2025-03-11	1.2500	1.2926	1.1800	1.2610	+0.880%	143,076	+13.402%
2025-03-10	1.3000	1.3000	1.2100	1.2500	-3.101%	159,575	+14.400%
2025-03-07	1.3300	1.3706	1.2400	1.2900	-3.008%	210,220	+10.853%
2025-03-06	1.4300	1.4300	1.3200	1.3300	-5.000%	142,531	+7.519%
2025-03-05	1.2900	1.4000	1.2200	1.4000	+11.111%	269,679	+2.143%
2025-03-04	1.1400	1.2800	1.1200	1.2600	+8.621%	359,710	+13.492%
2025-03-03	1.2300	1.2500	1.1500	1.1600	-2.521%	133,312	+23.276%
2025-02-28	1.2700	1.2868	1.1300	1.1900	-4.800%	334,010	+20.168%
2025-02-27	1.2700	1.2966	1.2300	1.2500	+0.806%	147,952	+14.400%
2025-02-26	1.2200	1.2400	1.1800	1.2400	+3.333%	94,147	+15.323%
2025-02-25	1.2600	1.3396	1.1600	1.2000	-4.762%	295,035	+19.167%
2025-02-24	1.4000	1.4700	1.2500	1.2600	-8.029%	416,940	+13.492%
2025-02-21	1.2700	1.3900	1.2700	1.3700	+5.385%	644,259	+4.380%
2025-02-20	1.1400	1.3200	1.1350	1.3000	+14.035%	574,659	+10.000%
2025-02-19	1.1500	1.1656	1.1200	1.1400	-0.870%	187,198	+25.439%
2025-02-18	1.1600	1.2006	1.1200	1.1500	-1.709%	225,638	+24.348%
2025-02-14	1.2100	1.2228	1.1400	1.1700	+0.862%	301,685	+22.222%
2025-02-13	1.2000	1.2395	1.1200	1.1600	-2.521%	359,657	+23.276%
2025-02-12	1.2200	1.2400	1.1400	1.1900	-3.252%	325,067	+20.168%
2025-02-11	1.2700	1.2700	1.2100	1.2300	-3.906%	200,384	+16.260%
2025-02-10	1.2400	1.3000	1.2400	1.2800	+3.226%	136,287	+11.719%
2025-02-07	1.3000	1.3300	1.2200	1.2400	-3.876%	158,731	+15.323%
2025-02-06	1.3100	1.3499	1.2600	1.2900	-2.273%	87,353	+10.853%
2025-02-05	1.3200	1.3803	1.3000	1.3200	+1.538%	166,311	+8.333%
2025-02-04	1.2500	1.3200	1.2400	1.3000	+4.000%	118,447	+10.000%
2025-02-03	1.2200	1.2700	1.2000	1.2500	-0.794%	162,171	+14.400%
2025-01-31	1.2200	1.2854	1.2200	1.2600	+2.439%	112,641	+13.492%
2025-01-30	1.2900	1.3300	1.2300	1.2300	-7.519%	226,087	+16.260%
2025-01-29	1.3500	1.3680	1.2800	1.3300	-2.206%	114,008	+7.519%
2025-01-28	1.3500	1.3700	1.2500	1.3600	+0.741%	157,742	+5.147%
2025-01-27	1.3500	1.4300	1.2900	1.3500	+3.053%	364,995	+5.926%
2025-01-24	1.2000	1.3300	1.1800	1.3100	+11.017%	481,763	+9.160%
2025-01-23	1.1400	1.2000	1.1100	1.1800	+1.724%	196,374	+21.186%
2025-01-22	1.1600	1.1659	1.1400	1.1600	0.000%	79,966	+23.276%
2025-01-21	1.2000	1.2089	1.1200	1.1600	-1.695%	176,125	+23.276%
2025-01-17	1.2000	1.2500	1.1700	1.1800	-1.667%	299,901	+21.186%
2025-01-16	1.1600	1.2300	1.1300	1.2000	+2.564%	247,362	+19.167%
2025-01-15	1.1700	1.1700	1.1200	1.1700	+3.540%	124,667	+22.222%
2025-01-14	1.1600	1.1800	1.1200	1.1300	-3.419%	122,998	+26.549%
2025-01-13	1.1200	1.1799	1.1100	1.1700	+1.739%	222,665	+22.222%
2025-01-10	1.1900	1.1900	1.1100	1.1500	+0.877%	194,200	+24.348%
2025-01-08	1.1900	1.2099	1.1000	1.1400	-3.390%	231,450	+25.439%
2025-01-07	1.2500	1.2500	1.1600	1.1800	-4.065%	206,822	+21.186%
2025-01-06	1.2200	1.2710	1.2100	1.2300	+1.653%	243,387	+16.260%
2025-01-03	1.1700	1.2300	1.1400	1.2100	+2.542%	246,956	+18.182%
2025-01-02	1.2400	1.2700	1.1500	1.1800	-1.667%	269,709	+21.186%
2024-12-31	1.2000	1.2700	1.2000	1.2000	+1.695%	313,707	+19.167%
2024-12-30	1.2700	1.2700	1.1300	1.1800	-7.087%	477,027	+21.186%
2024-12-27	1.2500	1.3000	1.2000	1.2700	0.000%	304,976	+12.598%
2024-12-26	1.1700	1.3300	1.1100	1.2700	+15.455%	799,509	+12.598%
2024-12-24	1.1200	1.1587	1.0800	1.1000	-1.786%	431,107	+30.000%
2024-12-23	1.1900	1.2500	1.1100	1.1200	+4.673%	1,140,899	+27.679%
2024-12-20	1.5000	1.5500	1.0300	1.0700	-46.500%	4,475,047	+33.645%
2024-12-19	2.1200	2.1200	1.9800	2.0000	-2.913%	183,407	-28.500%
2024-12-18	2.0600	2.1600	2.0249	2.0600	-0.962%	170,178	-30.583%
2024-12-17	2.2600	2.2850	2.0600	2.0800	-8.370%	206,994	-31.250%
2024-12-16	2.2800	2.7000	2.2300	2.2700	+3.653%	989,879	-37.004%
2024-12-13	2.0500	2.2356	1.9700	2.1900	+7.353%	246,957	-34.703%
2024-12-12	1.9700	2.0400	1.9600	2.0400	+3.553%	252,427	-29.902%
2024-12-11	1.9600	2.0000	1.9500	1.9700	-0.505%	233,298	-27.411%
2024-12-10	1.9600	1.9900	1.9600	1.9800	0.000%	108,584	-27.778%
2024-12-09	1.9900	2.0000	1.9000	1.9800	+1.020%	337,314	-27.778%
2024-12-06	1.9600	2.0100	1.9500	1.9600	-0.508%	121,986	-27.041%
2024-12-05	2.0200	2.0200	1.9500	1.9700	-1.990%	114,169	-27.411%
2024-12-04	1.9900	2.0400	1.9700	2.0100	+1.005%	94,324	-28.856%
2024-12-03	1.9800	2.0300	1.9800	1.9900	-1.485%	94,202	-28.141%
2024-12-02	2.0000	2.0500	1.9900	2.0200	-0.980%	122,616	-29.208%
2024-11-29	1.9700	2.0500	1.9700	2.0400	+3.553%	91,135	-29.902%
2024-11-27	1.9700	1.9700	1.9300	1.9700	+2.073%	78,569	-27.411%
2024-11-26	1.9500	2.0100	1.9200	1.9300	-0.515%	165,377	-25.907%
2024-11-25	1.9500	2.0200	1.9400	1.9400	+2.105%	142,810	-26.289%
2024-11-22	2.0400	2.1200	1.8900	1.9000	-7.767%	176,944	-24.737%
2024-11-21	1.9200	2.1500	1.8700	2.0600	+7.853%	303,626	-30.583%
2024-11-20	1.8900	2.0000	1.8208	1.9100	0.000%	197,876	-25.131%
2024-11-19	1.9900	2.0272	1.8700	1.9100	-3.535%	128,625	-25.131%
2024-11-18	1.9500	2.0200	1.9200	1.9800	+1.020%	121,466	-27.778%
2024-11-15	1.9500	2.0068	1.9100	1.9600	-1.508%	195,898	-27.041%
2024-11-14	2.0500	2.0500	1.9500	1.9900	-1.970%	104,253	-28.141%
2024-11-13	2.0500	2.1300	2.0100	2.0300	-1.932%	109,425	-29.557%
2024-11-12	2.1350	2.1700	2.0300	2.0700	-1.896%	183,058	-30.918%
2024-11-11	2.3000	2.3200	2.0600	2.1100	-7.048%	239,646	-32.227%
2024-11-08	2.1100	2.3900	2.1100	2.2700	+7.329%	293,084	-37.004%
2024-11-07	2.0000	2.1682	1.9519	2.1150	+6.818%	203,488	-32.388%
2024-11-06	1.9800	2.0000	1.9300	1.9800	+4.762%	133,281	-27.778%
2024-11-05	1.8100	1.9200	1.8100	1.8900	+2.717%	110,956	-24.339%
2024-11-04	1.8800	1.9200	1.8001	1.8400	-0.541%	126,818	-22.283%
2024-11-01	1.8800	1.9300	1.7900	1.8500	-1.596%	113,920	-22.703%
2024-10-31	1.9400	1.9600	1.8600	1.8800	-3.093%	111,636	-23.936%
2024-10-30	2.0200	2.0400	1.9300	1.9400	-5.366%	177,298	-26.289%
2024-10-29	2.0500	2.0600	2.0000	2.0500	0.000%	213,150	-30.244%
2024-10-28	1.9600	2.0900	1.9322	2.0500	+5.670%	155,990	-30.244%
2024-10-25	1.8900	1.9700	1.8600	1.9400	+1.571%	143,564	-26.289%
2024-10-24	1.9000	1.9300	1.8800	1.9100	+1.596%	73,482	-25.131%
2024-10-23	1.8700	1.9900	1.8600	1.8800	-2.083%	184,607	-23.936%
2024-10-22	1.8800	1.9200	1.8100	1.9200	+2.674%	237,833	-25.521%
2024-10-21	1.9700	2.0100	1.8200	1.8700	-5.556%	387,437	-23.529%
2024-10-18	2.0200	2.0800	1.9600	1.9800	-2.941%	209,959	-27.778%
2024-10-17	2.0800	2.1400	2.0100	2.0400	-2.857%	190,294	-29.902%
2024-10-16	2.1100	2.1800	2.0600	2.1000	-1.639%	261,167	-31.905%
2024-10-15	2.1900	2.2168	2.1200	2.1350	-2.288%	156,288	-33.021%
2024-10-14	2.3500	2.3800	2.1332	2.1850	-8.958%	394,105	-34.554%
2024-10-11	2.2500	2.4600	2.2500	2.4000	+6.195%	242,779	-40.417%
2024-10-10	2.2000	2.2897	2.1601	2.2600	+4.147%	108,783	-36.726%
2024-10-09	2.1600	2.3429	2.1600	2.1700	-0.913%	253,033	-34.101%
2024-10-08	2.1100	2.2100	2.0800	2.1900	+4.286%	193,604	-34.703%
2024-10-07	2.1800	2.1800	2.0600	2.1000	-2.778%	219,631	-31.905%
2024-10-04	2.1000	2.1700	2.0701	2.1600	+3.846%	78,806	-33.796%
2024-10-03	2.0900	2.1300	2.0700	2.0800	0.000%	46,780	-31.250%
2024-10-02	2.1300	2.1400	2.0700	2.0800	-2.804%	112,791	-31.250%
2024-10-01	2.2100	2.2100	2.0900	2.1400	-1.835%	95,319	-33.178%
2024-09-30	2.1400	2.2400	2.1400	2.1800	+0.461%	98,850	-34.404%
2024-09-27	2.1400	2.2100	2.1000	2.1700	+3.828%	124,527	-34.101%
2024-09-26	2.0820	2.1402	2.0800	2.0900	+1.456%	82,640	-31.579%
2024-09-25	2.1000	2.1376	2.0400	2.0600	-1.435%	167,994	-30.583%
2024-09-24	2.1500	2.1900	2.0900	2.0900	-1.878%	97,070	-31.579%
2024-09-23	2.0800	2.1600	2.0800	2.1300	+2.899%	130,657	-32.864%
2024-09-20	2.2200	2.2200	2.0700	2.0700	-5.479%	116,922	-30.918%
2024-09-19	2.2700	2.3000	2.1900	2.1900	-3.097%	139,383	-34.703%
2024-09-18	2.3400	2.3700	2.2100	2.2600	-3.419%	113,119	-36.726%
2024-09-17	2.3400	2.4199	2.2400	2.3400	+0.429%	141,126	-38.889%
2024-09-16	2.1500	2.4100	2.1300	2.3300	+10.705%	292,632	-38.627%
2024-09-13	2.1300	2.1300	2.0700	2.1047	-0.251%	144,650	-32.057%
2024-09-12	2.0600	2.1200	2.0400	2.1100	+2.927%	106,786	-32.227%
2024-09-11	2.1300	2.1596	2.0100	2.0500	-4.651%	203,298	-30.244%
2024-09-10	2.0300	2.1500	2.0300	2.1500	+6.436%	126,756	-33.488%
2024-09-09	2.0400	2.1400	2.0100	2.0200	-0.980%	142,940	-29.208%
2024-09-06	2.0700	2.1100	1.9900	2.0400	-0.971%	129,584	-29.902%
2024-09-05	2.1150	2.1258	2.0500	2.0600	-2.600%	126,873	-30.583%
2024-09-04	2.0740	2.2194	2.0600	2.1150	+1.683%	155,677	-32.388%
2024-09-03	2.1800	2.2000	2.0500	2.0800	-6.306%	197,037	-31.250%
2024-08-30	2.2100	2.2700	2.1200	2.2200	-0.448%	177,482	-35.586%
2024-08-29	2.2500	2.3200	2.2200	2.2300	-1.327%	163,237	-35.874%
2024-08-28	2.3500	2.4700	2.2101	2.2600	-3.419%	307,829	-36.726%
2024-08-27	2.5500	2.5600	2.2500	2.3400	-8.235%	443,385	-38.889%
2024-08-26	2.6000	3.1799	2.3800	2.5500	+3.239%	1,732,684	-43.922%
2024-08-23	2.1000	2.6300	2.1000	2.4700	+17.619%	789,750	-42.105%
2024-08-22	1.9000	2.1000	1.8899	2.1000	+10.526%	345,134	-31.905%
2024-08-21	1.7800	1.9100	1.7000	1.9000	+6.145%	284,807	-24.737%
2024-08-20	1.8500	1.8500	1.6950	1.7900	-1.648%	166,793	-20.112%
2024-08-19	1.8400	1.9600	1.7213	1.8200	+1.111%	300,550	-21.429%
2024-08-16	1.8000	1.8550	1.7600	1.8000	-1.099%	99,125	-20.556%
2024-08-15	1.8000	1.8900	1.7700	1.8200	+2.825%	118,626	-21.429%
2024-08-14	1.7000	1.8500	1.7000	1.7700	+1.724%	95,878	-19.209%
2024-08-13	1.7700	1.7700	1.6600	1.7400	+3.264%	148,181	-17.816%
2024-08-12	1.8800	1.9300	1.6300	1.6850	-10.847%	313,627	-15.134%

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

FNGR
FingerMotion, Inc. Common Stock
stock NASDAQ