Dark

FNGR
FingerMotion, Inc. Common Stock
stock NASDAQ

Market Open

Aug 26, 2026 9:35:08 AM EDT

0.1500USD-11.059%(-0.0189)3,023,216

0.1300Bid 0.1800Ask 0.0500Spread

Pre-market

Aug 26, 2026 9:27:30 AM EDT

0.1549USD-9.362%(-0.0160)186,656

After-hours

Aug 25, 2026 4:59:30 PM EDT

0.1690USD+1.198%(+0.0020)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	0.16000	0.160000	0.150000	0.1500	-12.229%	3,023,216	0.000%
2026-08-25	0.19900	0.205000	0.161500	0.1709	-12.538%	123,027,970	-12.229%
2026-08-24	0.21500	0.220000	0.191701	0.1954	-11.262%	1,723,940	-23.234%
2026-08-21	0.21990	0.229100	0.215500	0.2202	-4.010%	618,735	-31.880%
2026-08-20	0.23480	0.240000	0.212100	0.2294	+1.146%	769,752	-34.612%
2026-08-19	0.23860	0.247200	0.225300	0.2268	-3.407%	527,568	-33.862%
2026-08-18	0.30500	0.305100	0.231600	0.2348	-22.534%	2,183,572	-36.116%
2026-08-17	0.31440	0.380000	0.290000	0.3031	-0.623%	1,468,997	-50.511%
2026-08-14	0.27010	0.332900	0.270100	0.3050	+10.427%	1,435,283	-50.820%
2026-08-13	0.30390	0.320000	0.251900	0.2762	-4.297%	3,481,505	-45.692%
2026-08-12	0.29620	0.306000	0.280000	0.2886	-0.483%	399,962	-48.025%
2026-08-11	0.28150	0.303600	0.277100	0.2900	0.000%	571,864	-48.276%
2026-08-10	0.32200	0.340400	0.287400	0.2900	-1.861%	1,199,439	-48.276%
2026-08-07	0.36240	0.362500	0.285000	0.2955	-15.571%	1,478,443	-49.239%
2026-08-06	0.28100	0.350000	0.280100	0.3500	+20.316%	2,643,395	-57.143%
2026-08-05	0.24890	0.336100	0.226000	0.2909	+14.528%	6,855,229	-48.436%
2026-08-04	0.19370	0.269000	0.190000	0.2540	+20.379%	4,400,449	-40.945%
2026-08-03	0.18435	0.233201	0.170100	0.2110	-21.852%	40,914,752	-28.910%
2026-07-31	0.24000	0.280000	0.225400	0.2700	+13.924%	13,177,617	-44.444%
2026-07-30	0.24000	0.242100	0.234950	0.2370	-1.741%	307,898	-36.709%
2026-07-29	0.26700	0.270300	0.240000	0.2412	-7.586%	186,740	-37.811%
2026-07-28	0.27800	0.278000	0.260100	0.2610	-3.441%	249,069	-42.529%
2026-07-27	0.26800	0.278300	0.260000	0.2703	+2.039%	178,731	-44.506%
2026-07-24	0.27500	0.275000	0.257400	0.2649	-4.299%	174,818	-43.375%
2026-07-23	0.28500	0.289800	0.275000	0.2768	-5.786%	182,287	-45.809%
2026-07-22	0.30000	0.303100	0.279000	0.2938	-2.132%	407,840	-48.945%
2026-07-21	0.29560	0.307900	0.295600	0.3002	+0.133%	110,942	-50.033%
2026-07-20	0.33970	0.339900	0.290200	0.2998	-11.746%	573,114	-49.967%
2026-07-17	0.34770	0.349900	0.328300	0.3397	-2.301%	205,105	-55.843%
2026-07-16	0.36000	0.365000	0.340500	0.3477	-2.632%	93,809	-56.859%
2026-07-15	0.37000	0.375000	0.349700	0.3571	-1.435%	126,659	-57.995%
2026-07-14	0.38000	0.393900	0.359900	0.3623	-2.081%	179,162	-58.598%
2026-07-13	0.42700	0.430000	0.370000	0.3700	-11.483%	374,956	-59.459%
2026-07-10	0.35570	0.449700	0.353700	0.4180	+17.647%	2,229,931	-64.115%
2026-07-09	0.35260	0.367100	0.300300	0.3553	+4.347%	587,209	-57.782%
2026-07-08	0.38740	0.387400	0.340000	0.3405	-9.200%	236,900	-55.947%
2026-07-07	0.40510	0.410000	0.375000	0.3750	-6.250%	134,328	-60.000%
2026-07-06	0.40000	0.419900	0.399000	0.4000	+2.564%	395,692	-62.500%
2026-07-02	0.39430	0.419000	0.390000	0.3900	-1.266%	133,225	-61.538%
2026-07-01	0.38000	0.407600	0.380000	0.3950	+4.414%	180,051	-62.025%
2026-06-30	0.40000	0.400000	0.375100	0.3783	-6.685%	246,381	-60.349%
2026-06-29	0.43000	0.430000	0.391200	0.4054	-3.476%	357,753	-63.000%
2026-06-26	0.43000	0.446300	0.420000	0.4200	-2.326%	203,226	-64.286%
2026-06-25	0.43640	0.442500	0.430000	0.4300	-1.534%	107,071	-65.116%
2026-06-24	0.45010	0.463999	0.430000	0.4367	-2.977%	271,462	-65.651%
2026-06-23	0.45030	0.464700	0.440000	0.4501	-0.044%	205,315	-66.674%
2026-06-22	0.46040	0.470000	0.435500	0.4503	-4.920%	290,010	-66.689%
2026-06-18	0.47990	0.485900	0.445000	0.4736	+0.938%	254,110	-68.328%
2026-06-17	0.43500	0.475500	0.430000	0.4692	+4.779%	473,236	-68.031%
2026-06-16	0.42380	0.457000	0.421000	0.4478	+4.140%	841,564	-66.503%
2026-06-15	0.47000	0.549700	0.430000	0.4300	-7.527%	1,162,273	-65.116%
2026-06-12	0.58110	0.608100	0.460100	0.4650	-22.962%	1,319,546	-67.742%
2026-06-11	0.63000	0.665000	0.570400	0.6036	-4.825%	815,912	-75.149%
2026-06-10	0.67230	0.672300	0.620400	0.6342	-4.286%	466,979	-76.348%
2026-06-09	0.70000	0.705400	0.630400	0.6626	-0.764%	1,770,407	-77.362%
2026-06-08	0.74050	0.740500	0.660000	0.6677	-11.092%	932,089	-77.535%
2026-06-05	0.80000	0.809900	0.722900	0.7510	-7.284%	805,553	-80.027%
2026-06-04	1.00000	1.050000	0.775600	0.8100	-9.598%	5,806,425	-81.481%
2026-06-03	0.69950	1.090000	0.690000	0.8960	+29.480%	15,129,411	-83.259%
2026-06-02	0.72000	0.740000	0.690100	0.6920	-3.446%	388,770	-78.324%
2026-06-01	0.77000	0.777500	0.713999	0.7167	-6.922%	608,365	-79.071%
2026-05-29	0.80000	0.819200	0.766000	0.7700	-1.786%	147,507	-80.519%
2026-05-28	0.78000	0.819999	0.772600	0.7840	+1.818%	187,688	-80.867%
2026-05-27	0.84000	0.840000	0.770000	0.7700	-7.519%	145,768	-80.519%
2026-05-26	0.79710	0.859900	0.761000	0.8326	+6.226%	383,976	-81.984%
2026-05-22	0.79680	0.805899	0.754000	0.7838	-1.767%	439,488	-80.862%
2026-05-21	0.82500	0.839600	0.790400	0.7979	-2.254%	214,919	-81.201%
2026-05-20	0.79100	0.825000	0.790000	0.8163	+0.840%	95,104	-81.624%
2026-05-19	0.80000	0.823200	0.750100	0.8095	+4.183%	280,191	-81.470%
2026-05-18	0.84770	0.847700	0.777000	0.7770	-8.588%	245,989	-80.695%
2026-05-15	0.90000	0.910051	0.780000	0.8500	-9.574%	812,212	-82.353%
2026-05-14	1.10000	1.100000	0.920400	0.9400	-12.150%	609,674	-84.043%
2026-05-13	0.80400	1.100000	0.800000	1.0700	+32.099%	1,166,703	-85.981%
2026-05-12	0.84840	0.848400	0.792000	0.8100	-3.972%	94,356	-81.481%
2026-05-11	0.81900	0.850000	0.767700	0.8435	+2.878%	515,448	-82.217%
2026-05-08	0.83700	0.859900	0.815100	0.8199	-4.718%	200,949	-81.705%
2026-05-07	0.91040	0.938700	0.832000	0.8605	-4.707%	423,766	-82.568%
2026-05-06	0.96000	0.978900	0.862400	0.9030	-6.425%	462,605	-83.389%
2026-05-05	1.01000	1.010000	0.960500	0.9650	-2.189%	155,233	-84.456%
2026-05-04	0.99000	1.009900	0.970200	0.9866	+0.530%	120,642	-84.796%
2026-05-01	1.01000	1.010000	0.970400	0.9814	-2.832%	155,547	-84.716%
2026-04-30	0.99000	1.039900	0.988749	1.0100	+2.041%	158,799	-85.149%
2026-04-29	1.04000	1.050000	0.948800	0.9898	-2.961%	240,834	-84.845%
2026-04-28	1.05000	1.089900	1.010000	1.0200	-4.673%	165,927	-85.294%
2026-04-27	1.09000	1.090000	1.060000	1.0700	-0.926%	106,119	-85.981%
2026-04-24	1.07000	1.140000	1.060000	1.0800	+0.935%	290,952	-86.111%
2026-04-23	1.00000	1.120000	1.000000	1.0700	+4.902%	275,723	-85.981%
2026-04-22	1.00000	1.029900	0.980100	1.0200	+0.990%	183,884	-85.294%
2026-04-21	1.03000	1.055000	1.000000	1.0100	-1.942%	89,541	-85.149%
2026-04-20	1.06000	1.070000	1.010000	1.0300	-2.830%	88,539	-85.437%
2026-04-17	1.08000	1.110300	1.040000	1.0600	-1.852%	144,155	-85.849%
2026-04-16	1.08000	1.120000	1.000000	1.0800	+8.000%	536,180	-86.111%
2026-04-15	0.94000	1.090000	0.931000	1.0000	+8.885%	388,156	-85.000%
2026-04-14	0.84000	0.959600	0.825800	0.9184	+10.385%	258,187	-83.667%
2026-04-13	0.85000	0.851100	0.821000	0.8320	-2.244%	186,654	-81.971%
2026-04-10	0.84000	0.898800	0.840000	0.8511	+3.666%	114,138	-82.376%
2026-04-09	0.90060	0.927600	0.811400	0.8210	-8.646%	303,640	-81.730%
2026-04-08	0.92380	0.979700	0.889700	0.8987	-1.792%	129,066	-83.309%
2026-04-07	0.97000	1.006000	0.890500	0.9151	-4.677%	235,727	-83.608%
2026-04-06	1.02000	1.050000	0.955550	0.9600	-5.882%	281,164	-84.375%
2026-04-02	1.01000	1.050000	1.000000	1.0200	+0.990%	108,590	-85.294%
2026-04-01	1.00000	1.079900	0.997000	1.0100	+1.508%	199,626	-85.149%
2026-03-31	1.00000	1.010000	0.942300	0.9950	+6.851%	143,394	-84.925%
2026-03-30	1.01000	1.040000	0.920700	0.9312	-8.706%	308,400	-83.892%
2026-03-27	1.07000	1.075000	1.020000	1.0200	-3.774%	175,236	-85.294%
2026-03-26	1.10000	1.120000	1.060000	1.0600	-3.636%	119,865	-85.849%
2026-03-25	1.09000	1.140000	1.090000	1.1000	+0.917%	88,568	-86.364%
2026-03-24	1.12000	1.136600	1.060000	1.0900	-2.679%	214,450	-86.239%
2026-03-23	1.15000	1.169300	1.102600	1.1200	-1.754%	159,092	-86.607%
2026-03-20	1.15000	1.219900	1.138800	1.1400	+0.441%	168,743	-86.842%
2026-03-19	1.16000	1.170000	1.116200	1.1350	-3.814%	139,025	-86.784%
2026-03-18	1.36000	1.380200	1.180000	1.1800	-12.593%	323,193	-87.288%
2026-03-17	1.42000	1.479900	1.310000	1.3500	-6.250%	276,321	-88.889%
2026-03-16	1.43000	1.570000	1.360000	1.4400	+2.857%	507,357	-89.583%
2026-03-13	1.36500	1.415000	1.310000	1.4000	+2.941%	277,308	-89.286%
2026-03-12	1.29000	1.400000	1.220000	1.3600	+5.426%	261,594	-88.971%
2026-03-11	1.21000	1.300000	1.190000	1.2900	+7.950%	185,940	-88.372%
2026-03-10	1.24000	1.250000	1.190000	1.1950	-2.846%	83,452	-87.448%
2026-03-09	1.17000	1.240000	1.170000	1.2300	+5.128%	171,508	-87.805%
2026-03-06	1.17000	1.230000	1.160000	1.1700	-0.847%	77,735	-87.179%
2026-03-05	1.19000	1.268900	1.150000	1.1800	-1.667%	100,687	-87.288%
2026-03-04	1.27990	1.290000	1.200000	1.2000	-2.439%	121,028	-87.500%
2026-03-03	1.25000	1.300000	1.230000	1.2300	-4.651%	79,604	-87.805%
2026-03-02	1.22000	1.300000	1.210000	1.2900	+4.878%	127,291	-88.372%
2026-02-27	1.15000	1.240000	1.150000	1.2300	+5.128%	92,381	-87.805%
2026-02-26	1.21000	1.225000	1.170000	1.1700	-4.878%	76,310	-87.179%
2026-02-25	1.13000	1.250000	1.110000	1.2300	+9.821%	256,163	-87.805%
2026-02-24	1.11000	1.140000	1.110000	1.1200	+0.901%	63,934	-86.607%
2026-02-23	1.12000	1.130000	1.110000	1.1100	0.000%	62,052	-86.486%
2026-02-20	1.12700	1.140000	1.090000	1.1100	+1.835%	85,952	-86.486%
2026-02-19	1.10000	1.110000	1.090000	1.0900	-0.909%	38,207	-86.239%
2026-02-18	1.07000	1.127700	1.070000	1.1000	+2.804%	101,844	-86.364%
2026-02-17	1.13000	1.180000	1.050000	1.0700	-5.310%	160,341	-85.981%
2026-02-13	1.14000	1.170000	1.120000	1.1300	-0.877%	69,547	-86.726%
2026-02-12	1.13000	1.170000	1.060000	1.1400	+0.885%	244,328	-86.842%
2026-02-11	1.16000	1.180000	1.114700	1.1300	-1.739%	66,168	-86.726%
2026-02-10	1.12000	1.178700	1.100000	1.1500	+2.679%	112,479	-86.957%
2026-02-09	1.15000	1.190000	1.120000	1.1200	-3.181%	139,521	-86.607%
2026-02-06	1.09000	1.160000	1.090000	1.1568	+7.111%	122,977	-87.033%
2026-02-05	1.19000	1.209800	1.070000	1.0800	-10.373%	310,203	-86.111%
2026-02-04	1.30000	1.320000	1.200100	1.2050	-6.950%	157,532	-87.552%
2026-02-03	1.43000	1.458200	1.255000	1.2950	-8.803%	296,361	-88.417%
2026-02-02	1.29000	1.518000	1.290000	1.4200	+11.811%	854,135	-89.437%
2026-01-30	1.21000	1.280000	1.190000	1.2700	+4.527%	186,985	-88.189%
2026-01-29	1.23000	1.230000	1.180000	1.2150	-0.410%	129,488	-87.654%
2026-01-28	1.23000	1.250000	1.210000	1.2200	-0.813%	110,430	-87.705%
2026-01-27	1.21000	1.240000	1.190000	1.2300	+2.500%	89,197	-87.805%
2026-01-26	1.17000	1.230000	1.170000	1.2000	+1.695%	134,966	-87.500%
2026-01-23	1.23000	1.230000	1.170000	1.1800	-3.279%	238,400	-87.288%
2026-01-22	1.17000	1.230000	1.156700	1.2200	+3.390%	131,195	-87.705%
2026-01-21	1.11000	1.190000	1.110000	1.1800	+8.257%	203,565	-87.288%
2026-01-20	1.13000	1.150000	1.070000	1.0900	-3.540%	392,409	-86.239%
2026-01-16	1.19000	1.220000	1.130000	1.1300	-7.377%	376,329	-86.726%
2026-01-15	1.16000	1.270000	1.150000	1.2200	+5.172%	249,311	-87.705%
2026-01-14	1.21000	1.250000	1.150000	1.1600	-3.333%	284,699	-87.069%
2026-01-13	1.28000	1.289000	1.200000	1.2000	-4.762%	322,307	-87.500%
2026-01-12	1.31000	1.330000	1.260000	1.2600	-3.817%	189,236	-88.095%
2026-01-09	1.29000	1.320000	1.270000	1.3100	+1.550%	148,502	-88.550%
2026-01-08	1.29000	1.330000	1.270000	1.2900	+0.781%	73,470	-88.372%
2026-01-07	1.35000	1.350000	1.270000	1.2800	-4.478%	171,299	-88.281%
2026-01-06	1.32000	1.350000	1.290000	1.3400	+4.688%	235,699	-88.806%
2026-01-05	1.31000	1.379900	1.280000	1.2800	-3.759%	312,403	-88.281%
2026-01-02	1.26000	1.338000	1.250000	1.3300	+8.130%	137,865	-88.722%
2025-12-31	1.34000	1.340000	1.215000	1.2300	-6.818%	399,193	-87.805%
2025-12-30	1.36000	1.360000	1.300000	1.3200	-3.650%	197,055	-88.636%
2025-12-29	1.41000	1.430000	1.340100	1.3700	-2.837%	160,374	-89.051%
2025-12-26	1.42000	1.420000	1.370000	1.4100	-0.704%	87,944	-89.362%
2025-12-24	1.43000	1.432600	1.390000	1.4200	-0.699%	42,400	-89.437%
2025-12-23	1.47000	1.470000	1.360000	1.4300	-1.379%	226,226	-89.510%
2025-12-22	1.49000	1.530000	1.430000	1.4500	-2.685%	176,711	-89.655%
2025-12-19	1.44000	1.510000	1.440000	1.4900	+3.472%	163,860	-89.933%
2025-12-18	1.44000	1.462200	1.420000	1.4400	+0.699%	105,844	-89.583%
2025-12-17	1.50000	1.514900	1.420000	1.4300	-4.667%	129,619	-89.510%
2025-12-16	1.48000	1.510000	1.450000	1.5000	+0.671%	163,188	-90.000%
2025-12-15	1.57000	1.579900	1.470000	1.4900	-5.096%	372,502	-89.933%
2025-12-12	1.65000	1.679900	1.535000	1.5700	+0.641%	514,273	-90.446%
2025-12-11	1.42000	1.570000	1.420000	1.5600	+9.859%	297,053	-90.385%
2025-12-10	1.46890	1.511000	1.380100	1.4200	+1.429%	79,754	-89.437%
2025-12-09	1.42000	1.500000	1.380000	1.4000	-3.448%	155,695	-89.286%
2025-12-08	1.48000	1.610000	1.420000	1.4500	+0.694%	342,969	-89.655%
2025-12-05	1.30000	1.540000	1.300000	1.4400	+10.769%	555,591	-89.583%
2025-12-04	1.27000	1.330000	1.270000	1.3000	+1.563%	82,211	-88.462%
2025-12-03	1.26000	1.340000	1.260000	1.2800	+1.587%	89,620	-88.281%
2025-12-02	1.31000	1.320000	1.260000	1.2600	-5.263%	177,942	-88.095%
2025-12-01	1.34000	1.373400	1.300000	1.3300	-1.481%	131,012	-88.722%
2025-11-28	1.37000	1.390000	1.345000	1.3500	-0.735%	36,345	-88.889%
2025-11-26	1.36000	1.400000	1.350000	1.3600	0.000%	51,028	-88.971%
2025-11-25	1.40000	1.441500	1.360000	1.3600	-4.895%	99,425	-88.971%
2025-11-24	1.37000	1.430000	1.315000	1.4300	+3.623%	147,199	-89.510%
2025-11-21	1.38000	1.390000	1.275000	1.3800	0.000%	224,561	-89.130%
2025-11-20	1.40340	1.428000	1.380000	1.3800	+1.471%	85,448	-89.130%
2025-11-19	1.53000	1.530000	1.350000	1.3600	-9.934%	191,482	-88.971%
2025-11-18	1.28000	1.550000	1.270000	1.5100	+18.898%	479,524	-90.066%
2025-11-17	1.27000	1.339900	1.250000	1.2700	-2.308%	180,289	-88.189%
2025-11-14	1.24000	1.326100	1.210000	1.3000	+3.175%	253,896	-88.462%
2025-11-13	1.34000	1.340000	1.250000	1.2600	-6.667%	319,058	-88.095%
2025-11-12	1.34000	1.390000	1.330000	1.3500	0.000%	148,304	-88.889%
2025-11-11	1.35000	1.396400	1.330300	1.3500	-0.735%	144,954	-88.889%
2025-11-10	1.35000	1.380000	1.310000	1.3600	+0.741%	144,624	-88.971%
2025-11-07	1.37000	1.383500	1.300000	1.3500	-2.174%	396,979	-88.889%
2025-11-06	1.43000	1.465000	1.370000	1.3800	-3.497%	223,870	-89.130%
2025-11-05	1.40000	1.460000	1.400000	1.4300	+1.418%	154,861	-89.510%
2025-11-04	1.49000	1.510000	1.390000	1.4100	-6.623%	327,184	-89.362%
2025-11-03	1.54000	1.550000	1.485000	1.5100	-0.658%	201,654	-90.066%
2025-10-31	1.55000	1.580000	1.520000	1.5200	-2.564%	165,851	-90.132%
2025-10-30	1.63000	1.657500	1.545000	1.5600	-2.500%	205,422	-90.385%
2025-10-29	1.67000	1.699900	1.575000	1.6000	-4.192%	301,601	-90.625%
2025-10-28	1.53000	1.700000	1.530000	1.6700	+9.868%	491,000	-91.018%
2025-10-27	1.56000	1.570000	1.510000	1.5200	-1.935%	243,465	-90.132%
2025-10-24	1.71000	1.735000	1.530000	1.5500	-8.284%	293,283	-90.323%
2025-10-23	1.55000	1.700000	1.522000	1.6900	+9.032%	317,069	-91.124%
2025-10-22	1.53000	1.570000	1.490000	1.5500	+0.649%	217,027	-90.323%
2025-10-21	1.49000	1.548600	1.490000	1.5400	+4.054%	260,098	-90.260%
2025-10-20	1.58000	1.580000	1.450000	1.4800	-2.632%	312,727	-89.865%
2025-10-17	1.52600	1.540000	1.480000	1.5200	+2.013%	230,358	-90.132%
2025-10-16	1.61000	1.629900	1.480000	1.4900	-7.453%	454,513	-89.933%
2025-10-15	1.69000	1.710000	1.610000	1.6100	-6.936%	382,031	-90.683%
2025-10-14	1.70000	1.740000	1.650100	1.7300	+0.581%	236,236	-91.329%
2025-10-13	1.83000	1.850000	1.680000	1.7200	-4.972%	325,296	-91.279%
2025-10-10	2.12000	2.149900	1.780000	1.8100	-14.623%	731,656	-91.713%
2025-10-09	2.15000	2.190000	2.010000	2.1200	+5.473%	789,887	-92.925%
2025-10-08	1.76000	2.199900	1.733000	2.0100	+17.544%	1,162,460	-92.537%
2025-10-07	1.74000	1.770000	1.550000	1.7100	-1.156%	313,476	-91.228%
2025-10-06	1.66000	1.730000	1.651500	1.7300	+2.367%	300,459	-91.329%
2025-10-03	1.67000	1.747800	1.630000	1.6900	+7.643%	592,023	-91.124%
2025-10-02	1.53000	1.640000	1.530000	1.5700	+1.948%	300,354	-90.446%
2025-10-01	1.59000	1.590000	1.515000	1.5400	-2.532%	139,646	-90.260%
2025-09-30	1.57000	1.600000	1.564700	1.5800	+0.637%	105,170	-90.506%
2025-09-29	1.61000	1.650000	1.530000	1.5700	-2.484%	138,197	-90.446%
2025-09-26	1.60000	1.620000	1.595000	1.6100	-0.617%	117,569	-90.683%
2025-09-25	1.63000	1.660000	1.610000	1.6200	-2.410%	216,671	-90.741%
2025-09-24	1.70000	1.740000	1.610000	1.6600	-2.924%	197,437	-90.964%
2025-09-23	1.65000	1.820000	1.590000	1.7100	+4.908%	377,572	-91.228%
2025-09-22	1.64000	1.670000	1.605000	1.6300	+1.242%	184,876	-90.798%
2025-09-19	1.69000	1.719700	1.610000	1.6100	-4.167%	159,593	-90.683%
2025-09-18	1.60000	1.750000	1.573600	1.6800	+7.692%	323,212	-91.071%
2025-09-17	1.57000	1.620000	1.530000	1.5600	0.000%	195,215	-90.385%
2025-09-16	1.60000	1.660000	1.550000	1.5600	-3.106%	185,443	-90.385%
2025-09-15	1.61000	1.649400	1.580000	1.6100	0.000%	186,503	-90.683%
2025-09-12	1.70000	1.700000	1.600000	1.6100	-4.734%	197,331	-90.683%
2025-09-11	1.63000	1.730000	1.620000	1.6900	+3.049%	149,557	-91.124%
2025-09-10	1.84000	1.845000	1.612800	1.6400	-8.380%	311,793	-90.854%
2025-09-09	1.58500	1.820000	1.585000	1.7900	+11.180%	617,439	-91.620%
2025-09-08	1.52000	1.650000	1.500000	1.6100	+7.333%	313,038	-90.683%
2025-09-05	1.45000	1.521900	1.450000	1.5000	+2.740%	135,415	-90.000%
2025-09-04	1.49000	1.520000	1.450000	1.4600	-1.351%	161,025	-89.726%
2025-09-03	1.56000	1.580000	1.470000	1.4800	-3.896%	173,527	-89.865%
2025-09-02	1.49000	1.549900	1.470000	1.5400	+1.987%	207,527	-90.260%
2025-08-29	1.54000	1.599700	1.490000	1.5100	-2.265%	132,083	-90.066%
2025-08-28	1.62000	1.625000	1.520000	1.5450	-4.037%	193,438	-90.291%
2025-08-27	1.64000	1.677700	1.610000	1.6100	-3.593%	147,748	-90.683%
2025-08-26	1.71000	1.780000	1.630000	1.6700	-2.907%	187,807	-91.018%
2025-08-25	1.63000	1.750000	1.620100	1.7200	+6.173%	239,838	-91.279%
2025-08-22	1.60000	1.670000	1.590000	1.6200	+1.250%	172,741	-90.741%
2025-08-21	1.58000	1.630000	1.550000	1.6000	0.000%	49,778	-90.625%
2025-08-20	1.59000	1.600000	1.503300	1.6000	+2.564%	130,986	-90.625%
2025-08-19	1.65000	1.650000	1.520000	1.5600	-3.106%	269,165	-90.385%
2025-08-18	1.43000	1.610800	1.420000	1.6100	+13.380%	308,597	-90.683%
2025-08-15	1.42000	1.445000	1.420000	1.4200	-1.045%	99,461	-89.437%
2025-08-14	1.46000	1.490000	1.410000	1.4350	-3.041%	216,426	-89.547%
2025-08-13	1.43000	1.500000	1.390000	1.4800	+4.225%	321,558	-89.865%
2025-08-12	1.36000	1.438800	1.360000	1.4200	+2.899%	229,884	-89.437%
2025-08-11	1.43000	1.450000	1.360000	1.3800	-2.817%	206,921	-89.130%
2025-08-08	1.44000	1.460000	1.400000	1.4200	-0.699%	181,842	-89.437%
2025-08-07	1.53000	1.530000	1.420000	1.4300	-6.536%	278,806	-89.510%
2025-08-06	1.52500	1.544000	1.500000	1.5300	+0.658%	127,613	-90.196%
2025-08-05	1.54000	1.570000	1.500000	1.5200	-1.299%	179,638	-90.132%
2025-08-04	1.56000	1.590000	1.530000	1.5400	-1.911%	160,181	-90.260%
2025-08-01	1.60000	1.600000	1.535000	1.5700	-3.086%	244,662	-90.446%
2025-07-31	1.69000	1.700000	1.600000	1.6200	-5.263%	351,431	-90.741%
2025-07-30	1.84000	1.840000	1.700000	1.7100	-8.065%	535,254	-91.228%
2025-07-29	2.01000	2.032800	1.730000	1.8600	-11.005%	866,333	-91.935%
2025-07-28	1.95000	2.350000	1.880000	2.0900	+16.111%	3,011,722	-92.823%
2025-07-25	1.47000	1.830000	1.440000	1.8000	+24.138%	1,409,361	-91.667%
2025-07-24	1.55000	1.569800	1.430000	1.4500	-7.051%	389,010	-89.655%
2025-07-23	1.58000	1.620000	1.530000	1.5600	0.000%	305,142	-90.385%
2025-07-22	1.59000	1.620000	1.560000	1.5600	-1.887%	246,818	-90.385%
2025-07-21	1.63000	1.700000	1.550000	1.5900	-2.454%	358,623	-90.566%
2025-07-18	1.65000	1.720000	1.620000	1.6300	-1.212%	348,183	-90.798%
2025-07-17	1.75000	1.750000	1.600000	1.6500	-5.714%	551,538	-90.909%
2025-07-16	1.88000	1.920000	1.750000	1.7500	-7.407%	465,443	-91.429%
2025-07-15	1.92000	1.940000	1.870000	1.8900	-2.073%	215,008	-92.063%
2025-07-14	1.94500	1.990000	1.870000	1.9300	-1.531%	399,840	-92.228%
2025-07-11	1.97000	2.000000	1.925000	1.9600	-1.508%	377,755	-92.347%
2025-07-10	1.99000	2.010000	1.950000	1.9900	0.000%	295,519	-92.462%
2025-07-09	1.97000	2.000000	1.950000	1.9900	0.000%	302,701	-92.462%
2025-07-08	2.00000	2.005000	1.950000	1.9900	+1.015%	378,332	-92.462%
2025-07-07	2.05000	2.070000	1.960000	1.9700	-5.288%	269,014	-92.386%
2025-07-03	2.06000	2.080000	1.990500	2.0800	+3.483%	208,642	-92.788%
2025-07-02	2.00000	2.050000	1.940000	2.0100	+0.500%	397,559	-92.537%
2025-07-01	2.05000	2.080000	2.000000	2.0000	-1.478%	233,472	-92.500%
2025-06-30	2.00000	2.130000	2.000000	2.0300	-0.976%	337,958	-92.611%
2025-06-27	2.09000	2.120000	2.030200	2.0500	-0.485%	198,593	-92.683%
2025-06-26	2.05000	2.140000	2.030000	2.0600	+0.488%	184,430	-92.718%
2025-06-25	2.10000	2.160000	2.030000	2.0500	-2.381%	142,473	-92.683%
2025-06-24	2.06000	2.300000	2.030000	2.1000	+1.942%	429,927	-92.857%
2025-06-23	1.98000	2.060000	1.920000	2.0600	+3.518%	426,517	-92.718%
2025-06-20	2.09000	2.112600	1.935000	1.9900	-4.785%	366,994	-92.462%
2025-06-18	2.13000	2.180000	2.025000	2.0900	-2.336%	299,371	-92.823%
2025-06-17	2.20000	2.250000	2.110000	2.1400	-4.036%	172,895	-92.991%
2025-06-16	2.19000	2.330000	2.160000	2.2300	+5.687%	374,975	-93.274%
2025-06-13	2.17000	2.210600	2.070000	2.1100	-2.765%	354,228	-92.891%
2025-06-12	2.25000	2.260000	2.160100	2.1700	-3.556%	198,560	-93.088%
2025-06-11	2.24000	2.350000	2.190000	2.2500	-1.747%	311,240	-93.333%
2025-06-10	2.22000	2.405000	2.211400	2.2900	+4.091%	253,778	-93.450%
2025-06-09	2.44000	2.470000	2.200000	2.2000	-9.836%	433,679	-93.182%
2025-06-06	2.47000	2.545000	2.370000	2.4400	-2.400%	289,326	-93.852%
2025-06-05	2.60000	2.648600	2.460000	2.5000	-2.724%	472,769	-94.000%
2025-06-04	2.65000	2.800000	2.535200	2.5700	-3.383%	411,769	-94.163%
2025-06-03	2.61000	2.836500	2.460000	2.6600	+1.527%	507,163	-94.361%
2025-06-02	2.95000	3.000000	2.560000	2.6200	-13.245%	645,678	-94.275%
2025-05-30	2.90000	3.132300	2.820000	3.0200	+2.027%	489,821	-95.033%
2025-05-29	3.07500	3.230000	2.500000	2.9600	-16.854%	1,574,908	-94.932%
2025-05-28	3.95000	3.995000	3.531300	3.5600	-9.873%	621,134	-95.787%
2025-05-27	4.08000	4.185000	3.930000	3.9500	-3.186%	646,938	-96.203%
2025-05-23	4.09000	4.380000	4.000000	4.0800	-0.730%	567,067	-96.324%
2025-05-22	3.97000	4.300000	3.860000	4.1100	+4.315%	1,381,476	-96.350%
2025-05-21	3.94000	4.080000	3.880000	3.9400	-2.233%	533,560	-96.193%
2025-05-20	3.75000	4.180000	3.700100	4.0300	+5.913%	1,196,593	-96.278%
2025-05-19	3.82000	4.230000	3.560000	3.8050	-5.817%	1,510,331	-96.058%
2025-05-16	4.63000	4.790000	3.770000	4.0400	-11.013%	2,048,590	-96.287%
2025-05-15	4.40000	4.980000	4.020000	4.5400	-0.656%	1,811,568	-96.696%
2025-05-14	5.19990	5.199900	4.380000	4.5700	+4.338%	2,680,526	-96.718%
2025-05-13	3.59500	4.380000	3.549000	4.3800	+24.432%	2,325,008	-96.575%
2025-05-12	3.55000	3.850000	3.395000	3.5200	+0.571%	1,605,889	-95.739%
2025-05-09	3.30000	3.520000	3.220000	3.5000	+8.696%	860,490	-95.714%
2025-05-08	3.16000	3.500000	3.130000	3.2200	+1.899%	828,402	-95.342%
2025-05-07	3.02000	3.200000	2.930900	3.1600	+5.686%	640,100	-95.253%
2025-05-06	3.30000	3.300000	2.751000	2.9900	-10.210%	1,070,028	-94.983%
2025-05-05	3.25000	3.515000	2.980000	3.3300	+22.426%	3,547,318	-95.495%
2025-05-02	2.50000	2.750000	2.460100	2.7200	+14.286%	1,016,234	-94.485%
2025-05-01	2.40000	3.089900	2.300000	2.3800	+5.778%	3,485,145	-93.697%
2025-04-30	1.87000	2.250000	1.800000	2.2500	+26.404%	863,993	-93.333%
2025-04-29	2.02000	2.020000	1.760000	1.7800	-9.184%	535,700	-91.573%
2025-04-28	2.02000	2.130000	1.920000	1.9600	+5.376%	716,388	-92.347%
2025-04-25	1.97000	1.970000	1.800000	1.8600	+1.918%	739,190	-91.935%
2025-04-24	1.64000	1.830000	1.600100	1.8250	+15.506%	579,792	-91.781%
2025-04-23	1.48000	1.650000	1.450000	1.5800	+11.268%	582,464	-90.506%
2025-04-22	1.44000	1.460000	1.400000	1.4200	0.000%	149,725	-89.437%
2025-04-21	1.49000	1.530000	1.350000	1.4200	-4.698%	327,733	-89.437%
2025-04-17	1.26000	1.500000	1.240000	1.4900	+17.323%	375,889	-89.933%
2025-04-16	1.31000	1.330000	1.240000	1.2700	-2.308%	75,610	-88.189%
2025-04-15	1.30000	1.360000	1.250100	1.3000	+0.775%	119,983	-88.462%
2025-04-14	1.34000	1.350000	1.245000	1.2900	-0.769%	125,612	-88.372%
2025-04-11	1.35000	1.350000	1.290000	1.3000	-4.412%	92,456	-88.462%
2025-04-10	1.29000	1.360000	1.280000	1.3600	+5.426%	96,769	-88.971%
2025-04-09	1.23000	1.300000	1.212900	1.2900	+4.878%	169,745	-88.372%
2025-04-08	1.37000	1.400000	1.230000	1.2300	-9.559%	149,476	-87.805%
2025-04-07	1.37000	1.437300	1.322200	1.3600	-3.546%	166,806	-88.971%
2025-04-04	1.37000	1.410000	1.300000	1.4100	+2.174%	252,576	-89.362%
2025-04-03	1.41000	1.430000	1.360000	1.3800	-4.828%	83,196	-89.130%
2025-04-02	1.39000	1.500000	1.390000	1.4500	+3.571%	107,543	-89.655%
2025-04-01	1.41000	1.420000	1.360000	1.4000	+2.190%	145,714	-89.286%
2025-03-31	1.43000	1.450000	1.330000	1.3700	-5.517%	154,421	-89.051%
2025-03-28	1.57000	1.580100	1.430000	1.4500	-8.805%	275,221	-89.655%
2025-03-27	1.57000	1.610000	1.570000	1.5900	+1.274%	121,986	-90.566%
2025-03-26	1.63000	1.690000	1.550000	1.5700	-3.681%	243,979	-90.446%
2025-03-25	1.60000	1.719900	1.580000	1.6300	+4.487%	309,445	-90.798%
2025-03-24	1.65000	1.830000	1.540000	1.5600	0.000%	669,792	-90.385%
2025-03-21	1.47000	1.680000	1.460100	1.5600	+6.849%	454,756	-90.385%
2025-03-20	1.59000	1.590000	1.420000	1.4600	-3.311%	518,117	-89.726%
2025-03-19	1.41000	1.670000	1.400000	1.5100	+6.714%	659,993	-90.066%
2025-03-18	1.39000	1.420000	1.340000	1.4150	+1.799%	168,299	-89.399%
2025-03-17	1.35000	1.390000	1.330000	1.3900	+2.963%	102,833	-89.209%
2025-03-14	1.34000	1.390000	1.310000	1.3500	+3.846%	118,483	-88.889%
2025-03-13	1.38000	1.400000	1.280000	1.3000	-6.475%	163,703	-88.462%
2025-03-12	1.28000	1.400000	1.250000	1.3900	+10.230%	471,880	-89.209%
2025-03-11	1.25000	1.292600	1.180000	1.2610	+0.880%	143,076	-88.105%
2025-03-10	1.30000	1.300000	1.210000	1.2500	-3.101%	159,575	-88.000%
2025-03-07	1.33000	1.370600	1.240000	1.2900	-3.008%	210,220	-88.372%

.dark-mode .p36Xdh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p36Xdh{ color: #333333; background-color: white; border: 2px solid #333333; }FNGRFingerMotion, Inc. Common Stockstock NASDAQ

FNGR
FingerMotion, Inc. Common Stock
stock NASDAQ