Dark

FNGR
FingerMotion, Inc. Common Stock
stock NASDAQ

At Close

Jul 8, 2026 3:58:52 PM EDT

0.3400USD-8.693%(-0.0330)189,803

0.2900Bid 0.4100Ask 0.1200Spread

Pre-market

Jul 8, 2026 9:04:30 AM EDT

0.4096USD+9.227%(+0.0346)100

After-hours

Jul 8, 2026 4:44:30 PM EDT

0.3541USD+3.417%(+0.0117)2,206

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	0.3800	0.380000	0.340000	0.3400	-9.333%	189,803	0.000%
2026-07-07	0.4051	0.410000	0.375000	0.3750	-6.250%	134,328	-9.333%
2026-07-06	0.4000	0.419900	0.399000	0.4000	+2.564%	395,692	-15.000%
2026-07-02	0.3943	0.419000	0.390000	0.3900	-1.266%	133,225	-12.821%
2026-07-01	0.3800	0.407600	0.380000	0.3950	+4.414%	180,051	-13.924%
2026-06-30	0.4000	0.400000	0.375100	0.3783	-6.685%	246,381	-10.124%
2026-06-29	0.4300	0.430000	0.391200	0.4054	-3.476%	357,753	-16.132%
2026-06-26	0.4300	0.446300	0.420000	0.4200	-2.326%	203,226	-19.048%
2026-06-25	0.4364	0.442500	0.430000	0.4300	-1.534%	107,071	-20.930%
2026-06-24	0.4501	0.463999	0.430000	0.4367	-2.977%	271,462	-22.143%
2026-06-23	0.4503	0.464700	0.440000	0.4501	-0.044%	205,315	-24.461%
2026-06-22	0.4604	0.470000	0.435500	0.4503	-4.920%	290,010	-24.495%
2026-06-18	0.4799	0.485900	0.445000	0.4736	+0.938%	254,110	-28.209%
2026-06-17	0.4350	0.475500	0.430000	0.4692	+4.779%	473,236	-27.536%
2026-06-16	0.4238	0.457000	0.421000	0.4478	+4.140%	841,564	-24.073%
2026-06-15	0.4700	0.549700	0.430000	0.4300	-7.527%	1,162,273	-20.930%
2026-06-12	0.5811	0.608100	0.460100	0.4650	-22.962%	1,319,546	-26.882%
2026-06-11	0.6300	0.665000	0.570400	0.6036	-4.825%	815,912	-43.671%
2026-06-10	0.6723	0.672300	0.620400	0.6342	-4.286%	466,979	-46.389%
2026-06-09	0.7000	0.705400	0.630400	0.6626	-0.764%	1,770,407	-48.687%
2026-06-08	0.7405	0.740500	0.660000	0.6677	-11.092%	932,089	-49.079%
2026-06-05	0.8000	0.809900	0.722900	0.7510	-7.284%	805,553	-54.727%
2026-06-04	1.0000	1.050000	0.775600	0.8100	-9.598%	5,806,425	-58.025%
2026-06-03	0.6995	1.090000	0.690000	0.8960	+29.480%	15,129,411	-62.054%
2026-06-02	0.7200	0.740000	0.690100	0.6920	-3.446%	388,770	-50.867%
2026-06-01	0.7700	0.777500	0.713999	0.7167	-6.922%	608,365	-52.560%
2026-05-29	0.8000	0.819200	0.766000	0.7700	-1.786%	147,507	-55.844%
2026-05-28	0.7800	0.819999	0.772600	0.7840	+1.818%	187,688	-56.633%
2026-05-27	0.8400	0.840000	0.770000	0.7700	-7.519%	145,768	-55.844%
2026-05-26	0.7971	0.859900	0.761000	0.8326	+6.226%	383,976	-59.164%
2026-05-22	0.7968	0.805899	0.754000	0.7838	-1.767%	439,488	-56.622%
2026-05-21	0.8250	0.839600	0.790400	0.7979	-2.254%	214,919	-57.388%
2026-05-20	0.7910	0.825000	0.790000	0.8163	+0.840%	95,104	-58.349%
2026-05-19	0.8000	0.823200	0.750100	0.8095	+4.183%	280,191	-57.999%
2026-05-18	0.8477	0.847700	0.777000	0.7770	-8.588%	245,989	-56.242%
2026-05-15	0.9000	0.910051	0.780000	0.8500	-9.574%	812,212	-60.000%
2026-05-14	1.1000	1.100000	0.920400	0.9400	-12.150%	609,674	-63.830%
2026-05-13	0.8040	1.100000	0.800000	1.0700	+32.099%	1,166,703	-68.224%
2026-05-12	0.8484	0.848400	0.792000	0.8100	-3.972%	94,356	-58.025%
2026-05-11	0.8190	0.850000	0.767700	0.8435	+2.878%	515,448	-59.692%
2026-05-08	0.8370	0.859900	0.815100	0.8199	-4.718%	200,949	-58.532%
2026-05-07	0.9104	0.938700	0.832000	0.8605	-4.707%	423,766	-60.488%
2026-05-06	0.9600	0.978900	0.862400	0.9030	-6.425%	462,605	-62.348%
2026-05-05	1.0100	1.010000	0.960500	0.9650	-2.189%	155,233	-64.767%
2026-05-04	0.9900	1.009900	0.970200	0.9866	+0.530%	120,642	-65.538%
2026-05-01	1.0100	1.010000	0.970400	0.9814	-2.832%	155,547	-65.356%
2026-04-30	0.9900	1.039900	0.988749	1.0100	+2.041%	158,799	-66.337%
2026-04-29	1.0400	1.050000	0.948800	0.9898	-2.961%	240,834	-65.650%
2026-04-28	1.0500	1.089900	1.010000	1.0200	-4.673%	165,927	-66.667%
2026-04-27	1.0900	1.090000	1.060000	1.0700	-0.926%	106,119	-68.224%
2026-04-24	1.0700	1.140000	1.060000	1.0800	+0.935%	290,952	-68.519%
2026-04-23	1.0000	1.120000	1.000000	1.0700	+4.902%	275,723	-68.224%
2026-04-22	1.0000	1.029900	0.980100	1.0200	+0.990%	183,884	-66.667%
2026-04-21	1.0300	1.055000	1.000000	1.0100	-1.942%	89,541	-66.337%
2026-04-20	1.0600	1.070000	1.010000	1.0300	-2.830%	88,539	-66.990%
2026-04-17	1.0800	1.110300	1.040000	1.0600	-1.852%	144,155	-67.925%
2026-04-16	1.0800	1.120000	1.000000	1.0800	+8.000%	536,180	-68.519%
2026-04-15	0.9400	1.090000	0.931000	1.0000	+8.885%	388,156	-66.000%
2026-04-14	0.8400	0.959600	0.825800	0.9184	+10.385%	258,187	-62.979%
2026-04-13	0.8500	0.851100	0.821000	0.8320	-2.244%	186,654	-59.135%
2026-04-10	0.8400	0.898800	0.840000	0.8511	+3.666%	114,138	-60.052%
2026-04-09	0.9006	0.927600	0.811400	0.8210	-8.646%	303,640	-58.587%
2026-04-08	0.9238	0.979700	0.889700	0.8987	-1.792%	129,066	-62.168%
2026-04-07	0.9700	1.006000	0.890500	0.9151	-4.677%	235,727	-62.846%
2026-04-06	1.0200	1.050000	0.955550	0.9600	-5.882%	281,164	-64.583%
2026-04-02	1.0100	1.050000	1.000000	1.0200	+0.990%	108,590	-66.667%
2026-04-01	1.0000	1.079900	0.997000	1.0100	+1.508%	199,626	-66.337%
2026-03-31	1.0000	1.010000	0.942300	0.9950	+6.851%	143,394	-65.829%
2026-03-30	1.0100	1.040000	0.920700	0.9312	-8.706%	308,400	-63.488%
2026-03-27	1.0700	1.075000	1.020000	1.0200	-3.774%	175,236	-66.667%
2026-03-26	1.1000	1.120000	1.060000	1.0600	-3.636%	119,865	-67.925%
2026-03-25	1.0900	1.140000	1.090000	1.1000	+0.917%	88,568	-69.091%
2026-03-24	1.1200	1.136600	1.060000	1.0900	-2.679%	214,450	-68.807%
2026-03-23	1.1500	1.169300	1.102600	1.1200	-1.754%	159,092	-69.643%
2026-03-20	1.1500	1.219900	1.138800	1.1400	+0.441%	168,743	-70.175%
2026-03-19	1.1600	1.170000	1.116200	1.1350	-3.814%	139,025	-70.044%
2026-03-18	1.3600	1.380200	1.180000	1.1800	-12.593%	323,193	-71.186%
2026-03-17	1.4200	1.479900	1.310000	1.3500	-6.250%	276,321	-74.815%
2026-03-16	1.4300	1.570000	1.360000	1.4400	+2.857%	507,357	-76.389%
2026-03-13	1.3650	1.415000	1.310000	1.4000	+2.941%	277,308	-75.714%
2026-03-12	1.2900	1.400000	1.220000	1.3600	+5.426%	261,594	-75.000%
2026-03-11	1.2100	1.300000	1.190000	1.2900	+7.950%	185,940	-73.643%
2026-03-10	1.2400	1.250000	1.190000	1.1950	-2.846%	83,452	-71.548%
2026-03-09	1.1700	1.240000	1.170000	1.2300	+5.128%	171,508	-72.358%
2026-03-06	1.1700	1.230000	1.160000	1.1700	-0.847%	77,735	-70.940%
2026-03-05	1.1900	1.268900	1.150000	1.1800	-1.667%	100,687	-71.186%
2026-03-04	1.2799	1.290000	1.200000	1.2000	-2.439%	121,028	-71.667%
2026-03-03	1.2500	1.300000	1.230000	1.2300	-4.651%	79,604	-72.358%
2026-03-02	1.2200	1.300000	1.210000	1.2900	+4.878%	127,291	-73.643%
2026-02-27	1.1500	1.240000	1.150000	1.2300	+5.128%	92,381	-72.358%
2026-02-26	1.2100	1.225000	1.170000	1.1700	-4.878%	76,310	-70.940%
2026-02-25	1.1300	1.250000	1.110000	1.2300	+9.821%	256,163	-72.358%
2026-02-24	1.1100	1.140000	1.110000	1.1200	+0.901%	63,934	-69.643%
2026-02-23	1.1200	1.130000	1.110000	1.1100	0.000%	62,052	-69.369%
2026-02-20	1.1270	1.140000	1.090000	1.1100	+1.835%	85,952	-69.369%
2026-02-19	1.1000	1.110000	1.090000	1.0900	-0.909%	38,207	-68.807%
2026-02-18	1.0700	1.127700	1.070000	1.1000	+2.804%	101,844	-69.091%
2026-02-17	1.1300	1.180000	1.050000	1.0700	-5.310%	160,341	-68.224%
2026-02-13	1.1400	1.170000	1.120000	1.1300	-0.877%	69,547	-69.912%
2026-02-12	1.1300	1.170000	1.060000	1.1400	+0.885%	244,328	-70.175%
2026-02-11	1.1600	1.180000	1.114700	1.1300	-1.739%	66,168	-69.912%
2026-02-10	1.1200	1.178700	1.100000	1.1500	+2.679%	112,479	-70.435%
2026-02-09	1.1500	1.190000	1.120000	1.1200	-3.181%	139,521	-69.643%
2026-02-06	1.0900	1.160000	1.090000	1.1568	+7.111%	122,977	-70.609%
2026-02-05	1.1900	1.209800	1.070000	1.0800	-10.373%	310,203	-68.519%
2026-02-04	1.3000	1.320000	1.200100	1.2050	-6.950%	157,532	-71.784%
2026-02-03	1.4300	1.458200	1.255000	1.2950	-8.803%	296,361	-73.745%
2026-02-02	1.2900	1.518000	1.290000	1.4200	+11.811%	854,135	-76.056%
2026-01-30	1.2100	1.280000	1.190000	1.2700	+4.527%	186,985	-73.228%
2026-01-29	1.2300	1.230000	1.180000	1.2150	-0.410%	129,488	-72.016%
2026-01-28	1.2300	1.250000	1.210000	1.2200	-0.813%	110,430	-72.131%
2026-01-27	1.2100	1.240000	1.190000	1.2300	+2.500%	89,197	-72.358%
2026-01-26	1.1700	1.230000	1.170000	1.2000	+1.695%	134,966	-71.667%
2026-01-23	1.2300	1.230000	1.170000	1.1800	-3.279%	238,400	-71.186%
2026-01-22	1.1700	1.230000	1.156700	1.2200	+3.390%	131,195	-72.131%
2026-01-21	1.1100	1.190000	1.110000	1.1800	+8.257%	203,565	-71.186%
2026-01-20	1.1300	1.150000	1.070000	1.0900	-3.540%	392,409	-68.807%
2026-01-16	1.1900	1.220000	1.130000	1.1300	-7.377%	376,329	-69.912%
2026-01-15	1.1600	1.270000	1.150000	1.2200	+5.172%	249,311	-72.131%
2026-01-14	1.2100	1.250000	1.150000	1.1600	-3.333%	284,699	-70.690%
2026-01-13	1.2800	1.289000	1.200000	1.2000	-4.762%	322,307	-71.667%
2026-01-12	1.3100	1.330000	1.260000	1.2600	-3.817%	189,236	-73.016%
2026-01-09	1.2900	1.320000	1.270000	1.3100	+1.550%	148,502	-74.046%
2026-01-08	1.2900	1.330000	1.270000	1.2900	+0.781%	73,470	-73.643%
2026-01-07	1.3500	1.350000	1.270000	1.2800	-4.478%	171,299	-73.438%
2026-01-06	1.3200	1.350000	1.290000	1.3400	+4.688%	235,699	-74.627%
2026-01-05	1.3100	1.379900	1.280000	1.2800	-3.759%	312,403	-73.438%
2026-01-02	1.2600	1.338000	1.250000	1.3300	+8.130%	137,865	-74.436%
2025-12-31	1.3400	1.340000	1.215000	1.2300	-6.818%	399,193	-72.358%
2025-12-30	1.3600	1.360000	1.300000	1.3200	-3.650%	197,055	-74.242%
2025-12-29	1.4100	1.430000	1.340100	1.3700	-2.837%	160,374	-75.182%
2025-12-26	1.4200	1.420000	1.370000	1.4100	-0.704%	87,944	-75.887%
2025-12-24	1.4300	1.432600	1.390000	1.4200	-0.699%	42,400	-76.056%
2025-12-23	1.4700	1.470000	1.360000	1.4300	-1.379%	226,226	-76.224%
2025-12-22	1.4900	1.530000	1.430000	1.4500	-2.685%	176,711	-76.552%
2025-12-19	1.4400	1.510000	1.440000	1.4900	+3.472%	163,860	-77.181%
2025-12-18	1.4400	1.462200	1.420000	1.4400	+0.699%	105,844	-76.389%
2025-12-17	1.5000	1.514900	1.420000	1.4300	-4.667%	129,619	-76.224%
2025-12-16	1.4800	1.510000	1.450000	1.5000	+0.671%	163,188	-77.333%
2025-12-15	1.5700	1.579900	1.470000	1.4900	-5.096%	372,502	-77.181%
2025-12-12	1.6500	1.679900	1.535000	1.5700	+0.641%	514,273	-78.344%
2025-12-11	1.4200	1.570000	1.420000	1.5600	+9.859%	297,053	-78.205%
2025-12-10	1.4689	1.511000	1.380100	1.4200	+1.429%	79,754	-76.056%
2025-12-09	1.4200	1.500000	1.380000	1.4000	-3.448%	155,695	-75.714%
2025-12-08	1.4800	1.610000	1.420000	1.4500	+0.694%	342,969	-76.552%
2025-12-05	1.3000	1.540000	1.300000	1.4400	+10.769%	555,591	-76.389%
2025-12-04	1.2700	1.330000	1.270000	1.3000	+1.563%	82,211	-73.846%
2025-12-03	1.2600	1.340000	1.260000	1.2800	+1.587%	89,620	-73.438%
2025-12-02	1.3100	1.320000	1.260000	1.2600	-5.263%	177,942	-73.016%
2025-12-01	1.3400	1.373400	1.300000	1.3300	-1.481%	131,012	-74.436%
2025-11-28	1.3700	1.390000	1.345000	1.3500	-0.735%	36,345	-74.815%
2025-11-26	1.3600	1.400000	1.350000	1.3600	0.000%	51,028	-75.000%
2025-11-25	1.4000	1.441500	1.360000	1.3600	-4.895%	99,425	-75.000%
2025-11-24	1.3700	1.430000	1.315000	1.4300	+3.623%	147,199	-76.224%
2025-11-21	1.3800	1.390000	1.275000	1.3800	0.000%	224,561	-75.362%
2025-11-20	1.4034	1.428000	1.380000	1.3800	+1.471%	85,448	-75.362%
2025-11-19	1.5300	1.530000	1.350000	1.3600	-9.934%	191,482	-75.000%
2025-11-18	1.2800	1.550000	1.270000	1.5100	+18.898%	479,524	-77.483%
2025-11-17	1.2700	1.339900	1.250000	1.2700	-2.308%	180,289	-73.228%
2025-11-14	1.2400	1.326100	1.210000	1.3000	+3.175%	253,896	-73.846%
2025-11-13	1.3400	1.340000	1.250000	1.2600	-6.667%	319,058	-73.016%
2025-11-12	1.3400	1.390000	1.330000	1.3500	0.000%	148,304	-74.815%
2025-11-11	1.3500	1.396400	1.330300	1.3500	-0.735%	144,954	-74.815%
2025-11-10	1.3500	1.380000	1.310000	1.3600	+0.741%	144,624	-75.000%
2025-11-07	1.3700	1.383500	1.300000	1.3500	-2.174%	396,979	-74.815%
2025-11-06	1.4300	1.465000	1.370000	1.3800	-3.497%	223,870	-75.362%
2025-11-05	1.4000	1.460000	1.400000	1.4300	+1.418%	154,861	-76.224%
2025-11-04	1.4900	1.510000	1.390000	1.4100	-6.623%	327,184	-75.887%
2025-11-03	1.5400	1.550000	1.485000	1.5100	-0.658%	201,654	-77.483%
2025-10-31	1.5500	1.580000	1.520000	1.5200	-2.564%	165,851	-77.632%
2025-10-30	1.6300	1.657500	1.545000	1.5600	-2.500%	205,422	-78.205%
2025-10-29	1.6700	1.699900	1.575000	1.6000	-4.192%	301,601	-78.750%
2025-10-28	1.5300	1.700000	1.530000	1.6700	+9.868%	491,000	-79.641%
2025-10-27	1.5600	1.570000	1.510000	1.5200	-1.935%	243,465	-77.632%
2025-10-24	1.7100	1.735000	1.530000	1.5500	-8.284%	293,283	-78.065%
2025-10-23	1.5500	1.700000	1.522000	1.6900	+9.032%	317,069	-79.882%
2025-10-22	1.5300	1.570000	1.490000	1.5500	+0.649%	217,027	-78.065%
2025-10-21	1.4900	1.548600	1.490000	1.5400	+4.054%	260,098	-77.922%
2025-10-20	1.5800	1.580000	1.450000	1.4800	-2.632%	312,727	-77.027%
2025-10-17	1.5260	1.540000	1.480000	1.5200	+2.013%	230,358	-77.632%
2025-10-16	1.6100	1.629900	1.480000	1.4900	-7.453%	454,513	-77.181%
2025-10-15	1.6900	1.710000	1.610000	1.6100	-6.936%	382,031	-78.882%
2025-10-14	1.7000	1.740000	1.650100	1.7300	+0.581%	236,236	-80.347%
2025-10-13	1.8300	1.850000	1.680000	1.7200	-4.972%	325,296	-80.233%
2025-10-10	2.1200	2.149900	1.780000	1.8100	-14.623%	731,656	-81.215%
2025-10-09	2.1500	2.190000	2.010000	2.1200	+5.473%	789,887	-83.962%
2025-10-08	1.7600	2.199900	1.733000	2.0100	+17.544%	1,162,460	-83.085%
2025-10-07	1.7400	1.770000	1.550000	1.7100	-1.156%	313,476	-80.117%
2025-10-06	1.6600	1.730000	1.651500	1.7300	+2.367%	300,459	-80.347%
2025-10-03	1.6700	1.747800	1.630000	1.6900	+7.643%	592,023	-79.882%
2025-10-02	1.5300	1.640000	1.530000	1.5700	+1.948%	300,354	-78.344%
2025-10-01	1.5900	1.590000	1.515000	1.5400	-2.532%	139,646	-77.922%
2025-09-30	1.5700	1.600000	1.564700	1.5800	+0.637%	105,170	-78.481%
2025-09-29	1.6100	1.650000	1.530000	1.5700	-2.484%	138,197	-78.344%
2025-09-26	1.6000	1.620000	1.595000	1.6100	-0.617%	117,569	-78.882%
2025-09-25	1.6300	1.660000	1.610000	1.6200	-2.410%	216,671	-79.012%
2025-09-24	1.7000	1.740000	1.610000	1.6600	-2.924%	197,437	-79.518%
2025-09-23	1.6500	1.820000	1.590000	1.7100	+4.908%	377,572	-80.117%
2025-09-22	1.6400	1.670000	1.605000	1.6300	+1.242%	184,876	-79.141%
2025-09-19	1.6900	1.719700	1.610000	1.6100	-4.167%	159,593	-78.882%
2025-09-18	1.6000	1.750000	1.573600	1.6800	+7.692%	323,212	-79.762%
2025-09-17	1.5700	1.620000	1.530000	1.5600	0.000%	195,215	-78.205%
2025-09-16	1.6000	1.660000	1.550000	1.5600	-3.106%	185,443	-78.205%
2025-09-15	1.6100	1.649400	1.580000	1.6100	0.000%	186,503	-78.882%
2025-09-12	1.7000	1.700000	1.600000	1.6100	-4.734%	197,331	-78.882%
2025-09-11	1.6300	1.730000	1.620000	1.6900	+3.049%	149,557	-79.882%
2025-09-10	1.8400	1.845000	1.612800	1.6400	-8.380%	311,793	-79.268%
2025-09-09	1.5850	1.820000	1.585000	1.7900	+11.180%	617,439	-81.006%
2025-09-08	1.5200	1.650000	1.500000	1.6100	+7.333%	313,038	-78.882%
2025-09-05	1.4500	1.521900	1.450000	1.5000	+2.740%	135,415	-77.333%
2025-09-04	1.4900	1.520000	1.450000	1.4600	-1.351%	161,025	-76.712%
2025-09-03	1.5600	1.580000	1.470000	1.4800	-3.896%	173,527	-77.027%
2025-09-02	1.4900	1.549900	1.470000	1.5400	+1.987%	207,527	-77.922%
2025-08-29	1.5400	1.599700	1.490000	1.5100	-2.265%	132,083	-77.483%
2025-08-28	1.6200	1.625000	1.520000	1.5450	-4.037%	193,438	-77.994%
2025-08-27	1.6400	1.677700	1.610000	1.6100	-3.593%	147,748	-78.882%
2025-08-26	1.7100	1.780000	1.630000	1.6700	-2.907%	187,807	-79.641%
2025-08-25	1.6300	1.750000	1.620100	1.7200	+6.173%	239,838	-80.233%
2025-08-22	1.6000	1.670000	1.590000	1.6200	+1.250%	172,741	-79.012%
2025-08-21	1.5800	1.630000	1.550000	1.6000	0.000%	49,778	-78.750%
2025-08-20	1.5900	1.600000	1.503300	1.6000	+2.564%	130,986	-78.750%
2025-08-19	1.6500	1.650000	1.520000	1.5600	-3.106%	269,165	-78.205%
2025-08-18	1.4300	1.610800	1.420000	1.6100	+13.380%	308,597	-78.882%
2025-08-15	1.4200	1.445000	1.420000	1.4200	-1.045%	99,461	-76.056%
2025-08-14	1.4600	1.490000	1.410000	1.4350	-3.041%	216,426	-76.307%
2025-08-13	1.4300	1.500000	1.390000	1.4800	+4.225%	321,558	-77.027%
2025-08-12	1.3600	1.438800	1.360000	1.4200	+2.899%	229,884	-76.056%
2025-08-11	1.4300	1.450000	1.360000	1.3800	-2.817%	206,921	-75.362%
2025-08-08	1.4400	1.460000	1.400000	1.4200	-0.699%	181,842	-76.056%
2025-08-07	1.5300	1.530000	1.420000	1.4300	-6.536%	278,806	-76.224%
2025-08-06	1.5250	1.544000	1.500000	1.5300	+0.658%	127,613	-77.778%
2025-08-05	1.5400	1.570000	1.500000	1.5200	-1.299%	179,638	-77.632%
2025-08-04	1.5600	1.590000	1.530000	1.5400	-1.911%	160,181	-77.922%
2025-08-01	1.6000	1.600000	1.535000	1.5700	-3.086%	244,662	-78.344%
2025-07-31	1.6900	1.700000	1.600000	1.6200	-5.263%	351,431	-79.012%
2025-07-30	1.8400	1.840000	1.700000	1.7100	-8.065%	535,254	-80.117%
2025-07-29	2.0100	2.032800	1.730000	1.8600	-11.005%	866,333	-81.720%
2025-07-28	1.9500	2.350000	1.880000	2.0900	+16.111%	3,011,722	-83.732%
2025-07-25	1.4700	1.830000	1.440000	1.8000	+24.138%	1,409,361	-81.111%
2025-07-24	1.5500	1.569800	1.430000	1.4500	-7.051%	389,010	-76.552%
2025-07-23	1.5800	1.620000	1.530000	1.5600	0.000%	305,142	-78.205%
2025-07-22	1.5900	1.620000	1.560000	1.5600	-1.887%	246,818	-78.205%
2025-07-21	1.6300	1.700000	1.550000	1.5900	-2.454%	358,623	-78.616%
2025-07-18	1.6500	1.720000	1.620000	1.6300	-1.212%	348,183	-79.141%
2025-07-17	1.7500	1.750000	1.600000	1.6500	-5.714%	551,538	-79.394%
2025-07-16	1.8800	1.920000	1.750000	1.7500	-7.407%	465,443	-80.571%
2025-07-15	1.9200	1.940000	1.870000	1.8900	-2.073%	215,008	-82.011%
2025-07-14	1.9450	1.990000	1.870000	1.9300	-1.531%	399,840	-82.383%
2025-07-11	1.9700	2.000000	1.925000	1.9600	-1.508%	377,755	-82.653%
2025-07-10	1.9900	2.010000	1.950000	1.9900	0.000%	295,519	-82.915%
2025-07-09	1.9700	2.000000	1.950000	1.9900	0.000%	302,701	-82.915%
2025-07-08	2.0000	2.005000	1.950000	1.9900	+1.015%	378,332	-82.915%
2025-07-07	2.0500	2.070000	1.960000	1.9700	-5.288%	269,014	-82.741%
2025-07-03	2.0600	2.080000	1.990500	2.0800	+3.483%	208,642	-83.654%
2025-07-02	2.0000	2.050000	1.940000	2.0100	+0.500%	397,559	-83.085%
2025-07-01	2.0500	2.080000	2.000000	2.0000	-1.478%	233,472	-83.000%
2025-06-30	2.0000	2.130000	2.000000	2.0300	-0.976%	337,958	-83.251%
2025-06-27	2.0900	2.120000	2.030200	2.0500	-0.485%	198,593	-83.415%
2025-06-26	2.0500	2.140000	2.030000	2.0600	+0.488%	184,430	-83.495%
2025-06-25	2.1000	2.160000	2.030000	2.0500	-2.381%	142,473	-83.415%
2025-06-24	2.0600	2.300000	2.030000	2.1000	+1.942%	429,927	-83.810%
2025-06-23	1.9800	2.060000	1.920000	2.0600	+3.518%	426,517	-83.495%
2025-06-20	2.0900	2.112600	1.935000	1.9900	-4.785%	366,994	-82.915%
2025-06-18	2.1300	2.180000	2.025000	2.0900	-2.336%	299,371	-83.732%
2025-06-17	2.2000	2.250000	2.110000	2.1400	-4.036%	172,895	-84.112%
2025-06-16	2.1900	2.330000	2.160000	2.2300	+5.687%	374,975	-84.753%
2025-06-13	2.1700	2.210600	2.070000	2.1100	-2.765%	354,228	-83.886%
2025-06-12	2.2500	2.260000	2.160100	2.1700	-3.556%	198,560	-84.332%
2025-06-11	2.2400	2.350000	2.190000	2.2500	-1.747%	311,240	-84.889%
2025-06-10	2.2200	2.405000	2.211400	2.2900	+4.091%	253,778	-85.153%
2025-06-09	2.4400	2.470000	2.200000	2.2000	-9.836%	433,679	-84.545%
2025-06-06	2.4700	2.545000	2.370000	2.4400	-2.400%	289,326	-86.066%
2025-06-05	2.6000	2.648600	2.460000	2.5000	-2.724%	472,769	-86.400%
2025-06-04	2.6500	2.800000	2.535200	2.5700	-3.383%	411,769	-86.770%
2025-06-03	2.6100	2.836500	2.460000	2.6600	+1.527%	507,163	-87.218%
2025-06-02	2.9500	3.000000	2.560000	2.6200	-13.245%	645,678	-87.023%
2025-05-30	2.9000	3.132300	2.820000	3.0200	+2.027%	489,821	-88.742%
2025-05-29	3.0750	3.230000	2.500000	2.9600	-16.854%	1,574,908	-88.514%
2025-05-28	3.9500	3.995000	3.531300	3.5600	-9.873%	621,134	-90.449%
2025-05-27	4.0800	4.185000	3.930000	3.9500	-3.186%	646,938	-91.392%
2025-05-23	4.0900	4.380000	4.000000	4.0800	-0.730%	567,067	-91.667%
2025-05-22	3.9700	4.300000	3.860000	4.1100	+4.315%	1,381,476	-91.727%
2025-05-21	3.9400	4.080000	3.880000	3.9400	-2.233%	533,560	-91.371%
2025-05-20	3.7500	4.180000	3.700100	4.0300	+5.913%	1,196,593	-91.563%
2025-05-19	3.8200	4.230000	3.560000	3.8050	-5.817%	1,510,331	-91.064%
2025-05-16	4.6300	4.790000	3.770000	4.0400	-11.013%	2,048,590	-91.584%
2025-05-15	4.4000	4.980000	4.020000	4.5400	-0.656%	1,811,568	-92.511%
2025-05-14	5.1999	5.199900	4.380000	4.5700	+4.338%	2,680,526	-92.560%
2025-05-13	3.5950	4.380000	3.549000	4.3800	+24.432%	2,325,008	-92.237%
2025-05-12	3.5500	3.850000	3.395000	3.5200	+0.571%	1,605,889	-90.341%
2025-05-09	3.3000	3.520000	3.220000	3.5000	+8.696%	860,490	-90.286%
2025-05-08	3.1600	3.500000	3.130000	3.2200	+1.899%	828,402	-89.441%
2025-05-07	3.0200	3.200000	2.930900	3.1600	+5.686%	640,100	-89.241%
2025-05-06	3.3000	3.300000	2.751000	2.9900	-10.210%	1,070,028	-88.629%
2025-05-05	3.2500	3.515000	2.980000	3.3300	+22.426%	3,547,318	-89.790%
2025-05-02	2.5000	2.750000	2.460100	2.7200	+14.286%	1,016,234	-87.500%
2025-05-01	2.4000	3.089900	2.300000	2.3800	+5.778%	3,485,145	-85.714%
2025-04-30	1.8700	2.250000	1.800000	2.2500	+26.404%	863,993	-84.889%
2025-04-29	2.0200	2.020000	1.760000	1.7800	-9.184%	535,700	-80.899%
2025-04-28	2.0200	2.130000	1.920000	1.9600	+5.376%	716,388	-82.653%
2025-04-25	1.9700	1.970000	1.800000	1.8600	+1.918%	739,190	-81.720%
2025-04-24	1.6400	1.830000	1.600100	1.8250	+15.506%	579,792	-81.370%
2025-04-23	1.4800	1.650000	1.450000	1.5800	+11.268%	582,464	-78.481%
2025-04-22	1.4400	1.460000	1.400000	1.4200	0.000%	149,725	-76.056%
2025-04-21	1.4900	1.530000	1.350000	1.4200	-4.698%	327,733	-76.056%
2025-04-17	1.2600	1.500000	1.240000	1.4900	+17.323%	375,889	-77.181%
2025-04-16	1.3100	1.330000	1.240000	1.2700	-2.308%	75,610	-73.228%
2025-04-15	1.3000	1.360000	1.250100	1.3000	+0.775%	119,983	-73.846%
2025-04-14	1.3400	1.350000	1.245000	1.2900	-0.769%	125,612	-73.643%
2025-04-11	1.3500	1.350000	1.290000	1.3000	-4.412%	92,456	-73.846%
2025-04-10	1.2900	1.360000	1.280000	1.3600	+5.426%	96,769	-75.000%
2025-04-09	1.2300	1.300000	1.212900	1.2900	+4.878%	169,745	-73.643%
2025-04-08	1.3700	1.400000	1.230000	1.2300	-9.559%	149,476	-72.358%
2025-04-07	1.3700	1.437300	1.322200	1.3600	-3.546%	166,806	-75.000%
2025-04-04	1.3700	1.410000	1.300000	1.4100	+2.174%	252,576	-75.887%
2025-04-03	1.4100	1.430000	1.360000	1.3800	-4.828%	83,196	-75.362%
2025-04-02	1.3900	1.500000	1.390000	1.4500	+3.571%	107,543	-76.552%
2025-04-01	1.4100	1.420000	1.360000	1.4000	+2.190%	145,714	-75.714%
2025-03-31	1.4300	1.450000	1.330000	1.3700	-5.517%	154,421	-75.182%
2025-03-28	1.5700	1.580100	1.430000	1.4500	-8.805%	275,221	-76.552%
2025-03-27	1.5700	1.610000	1.570000	1.5900	+1.274%	121,986	-78.616%
2025-03-26	1.6300	1.690000	1.550000	1.5700	-3.681%	243,979	-78.344%
2025-03-25	1.6000	1.719900	1.580000	1.6300	+4.487%	309,445	-79.141%
2025-03-24	1.6500	1.830000	1.540000	1.5600	0.000%	669,792	-78.205%
2025-03-21	1.4700	1.680000	1.460100	1.5600	+6.849%	454,756	-78.205%
2025-03-20	1.5900	1.590000	1.420000	1.4600	-3.311%	518,117	-76.712%
2025-03-19	1.4100	1.670000	1.400000	1.5100	+6.714%	659,993	-77.483%
2025-03-18	1.3900	1.420000	1.340000	1.4150	+1.799%	168,299	-75.972%
2025-03-17	1.3500	1.390000	1.330000	1.3900	+2.963%	102,833	-75.540%
2025-03-14	1.3400	1.390000	1.310000	1.3500	+3.846%	118,483	-74.815%
2025-03-13	1.3800	1.400000	1.280000	1.3000	-6.475%	163,703	-73.846%
2025-03-12	1.2800	1.400000	1.250000	1.3900	+10.230%	471,880	-75.540%
2025-03-11	1.2500	1.292600	1.180000	1.2610	+0.880%	143,076	-73.037%
2025-03-10	1.3000	1.300000	1.210000	1.2500	-3.101%	159,575	-72.800%
2025-03-07	1.3300	1.370600	1.240000	1.2900	-3.008%	210,220	-73.643%
2025-03-06	1.4300	1.430000	1.320000	1.3300	-5.000%	142,531	-74.436%
2025-03-05	1.2900	1.400000	1.220000	1.4000	+11.111%	269,679	-75.714%
2025-03-04	1.1400	1.280000	1.120000	1.2600	+8.621%	359,710	-73.016%
2025-03-03	1.2300	1.250000	1.150000	1.1600	-2.521%	133,312	-70.690%
2025-02-28	1.2700	1.286800	1.130000	1.1900	-4.800%	334,010	-71.429%
2025-02-27	1.2700	1.296600	1.230000	1.2500	+0.806%	147,952	-72.800%
2025-02-26	1.2200	1.240000	1.180000	1.2400	+3.333%	94,147	-72.581%
2025-02-25	1.2600	1.339600	1.160000	1.2000	-4.762%	295,035	-71.667%
2025-02-24	1.4000	1.470000	1.250000	1.2600	-8.029%	416,940	-73.016%
2025-02-21	1.2700	1.390000	1.270000	1.3700	+5.385%	644,259	-75.182%
2025-02-20	1.1400	1.320000	1.135000	1.3000	+14.035%	574,659	-73.846%
2025-02-19	1.1500	1.165600	1.120000	1.1400	-0.870%	187,198	-70.175%
2025-02-18	1.1600	1.200600	1.120000	1.1500	-1.709%	225,638	-70.435%
2025-02-14	1.2100	1.222800	1.140000	1.1700	+0.862%	301,685	-70.940%
2025-02-13	1.2000	1.239500	1.120000	1.1600	-2.521%	359,657	-70.690%
2025-02-12	1.2200	1.240000	1.140000	1.1900	-3.252%	325,067	-71.429%
2025-02-11	1.2700	1.270000	1.210000	1.2300	-3.906%	200,384	-72.358%
2025-02-10	1.2400	1.300000	1.240000	1.2800	+3.226%	136,287	-73.438%
2025-02-07	1.3000	1.330000	1.220000	1.2400	-3.876%	158,731	-72.581%
2025-02-06	1.3100	1.349900	1.260000	1.2900	-2.273%	87,353	-73.643%
2025-02-05	1.3200	1.380300	1.300000	1.3200	+1.538%	166,311	-74.242%
2025-02-04	1.2500	1.320000	1.240000	1.3000	+4.000%	118,447	-73.846%
2025-02-03	1.2200	1.270000	1.200000	1.2500	-0.794%	162,171	-72.800%
2025-01-31	1.2200	1.285400	1.220000	1.2600	+2.439%	112,641	-73.016%
2025-01-30	1.2900	1.330000	1.230000	1.2300	-7.519%	226,087	-72.358%
2025-01-29	1.3500	1.368000	1.280000	1.3300	-2.206%	114,008	-74.436%
2025-01-28	1.3500	1.370000	1.250000	1.3600	+0.741%	157,742	-75.000%
2025-01-27	1.3500	1.430000	1.290000	1.3500	+3.053%	364,995	-74.815%
2025-01-24	1.2000	1.330000	1.180000	1.3100	+11.017%	481,763	-74.046%
2025-01-23	1.1400	1.200000	1.110000	1.1800	+1.724%	196,374	-71.186%
2025-01-22	1.1600	1.165900	1.140000	1.1600	0.000%	79,966	-70.690%
2025-01-21	1.2000	1.208900	1.120000	1.1600	-1.695%	176,125	-70.690%
2025-01-17	1.2000	1.250000	1.170000	1.1800	-1.667%	299,901	-71.186%
2025-01-16	1.1600	1.230000	1.130000	1.2000	+2.564%	247,362	-71.667%
2025-01-15	1.1700	1.170000	1.120000	1.1700	+3.540%	124,667	-70.940%

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

FNGR
FingerMotion, Inc. Common Stock
stock NASDAQ