Get the Stockscreener App
1.57
0.64%
0.01
After Hours:
.85
-0.72
-45.86%
Fingermotion Inc Stock (FNGR) Price History
The historical daily chart and data for Fingermotion Inc stock (FNGR), show that the latest closing stock price as of December 12, 2025, is $1.57.
- Fingermotion Inc all-time high stock price is $9.795, occurred on October 12, 2022.
- The lowest Fingermotion Inc stock price recorded was $0.62 on September 22, 2022. Since then, Fingermotion Inc's stock price has risen over 153.23% to $1.57 now.
- The 52-week high stock price for FNGR is $5.1999, representing a 231.20% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for FNGR is $1.03, indicating a -34.39% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Fingermotion Inc (FNGR) stock in the beginning of 2024 was $5.05. The stock closed the year at $2.81, a loss of over -44.36% for the year.
The table below shows more information about FNGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $1.68 | $1.53 | $0.1449 | 514,015.0 | +0.64% |
| Dec 11, 2025 | $1.57 | $1.42 | $0.15 | 282,312.0 | +9.86% |
| Dec 10, 2025 | $1.51 | $1.38 | $0.1309 | 79,734.0 | +1.43% |
| Dec 09, 2025 | $1.50 | $1.38 | $0.12 | 150,147.0 | -3.45% |
| Dec 08, 2025 | $1.61 | $1.42 | $0.19 | 335,065.0 | +0.69% |
| Dec 05, 2025 | $1.54 | $1.30 | $0.24 | 551,882.0 | +11.63% |
| Dec 04, 2025 | $1.33 | $1.27 | $0.06 | 77,133.0 | +0.78% |
| Dec 03, 2025 | $1.34 | $1.26 | $0.08 | 89,602.0 | +1.59% |
| Dec 02, 2025 | $1.32 | $1.26 | $0.06 | 177,578.0 | -5.26% |
| Dec 01, 2025 | $1.37 | $1.30 | $0.0734 | 127,435.0 | -1.48% |
| Nov 28, 2025 | $1.39 | $1.34 | $0.045 | 36,345.0 | -0.74% |
| Nov 26, 2025 | $1.40 | $1.35 | $0.05 | 50,948.0 | +0.00% |
| Nov 25, 2025 | $1.44 | $1.36 | $0.0815 | 99,425.0 | -4.90% |
| Nov 24, 2025 | $1.43 | $1.31 | $0.115 | 142,968.0 | +3.62% |
| Nov 21, 2025 | $1.39 | $1.27 | $0.115 | 224,426.0 | +0.00% |
| Nov 20, 2025 | $1.43 | $1.38 | $0.048 | 84,544.0 | +1.47% |
| Nov 19, 2025 | $1.53 | $1.35 | $0.18 | 189,528.0 | -9.93% |
| Nov 18, 2025 | $1.55 | $1.27 | $0.28 | 472,192.0 | +18.90% |
| Nov 17, 2025 | $1.34 | $1.25 | $0.0899 | 178,272.0 | -2.31% |
| Nov 14, 2025 | $1.33 | $1.21 | $0.1161 | 253,545.0 | +3.17% |
Fingermotion Inc Stock (FNGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fingermotion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fingermotion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fingermotion Inc Stock (FNGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.68 | $1.26 | $0.4199 | 2,898,918.0 | +16.30% |
| Nov, 2025 | $1.55 | $1.21 | $0.34 | 3,773,019.0 | -11.18% |
| Oct, 2025 | $2.20 | $1.45 | $0.7499 | 8,635,694.0 | -3.80% |
| Sep, 2025 | $1.84 | $1.45 | $0.395 | 4,605,443.0 | +4.64% |
| Aug, 2025 | $1.78 | $1.36 | $0.42 | 4,011,204.0 | -6.79% |
| Jul, 2025 | $2.35 | $1.43 | $0.92 | 11,476,727.0 | -20.20% |
| Jun, 2025 | $3.00 | $1.92 | $1.08 | 6,740,820.0 | -32.78% |
| May, 2025 | $5.20 | $2.30 | $2.90 | 30,045,626.0 | +34.22% |
| Apr, 2025 | $2.25 | $1.21 | $1.04 | 6,337,290.0 | +64.23% |
| Mar, 2025 | $1.83 | $1.15 | $0.68 | 5,487,142.0 | +15.13% |
| Feb, 2025 | $1.47 | $1.12 | $0.35 | 4,896,081.0 | -5.56% |
| Jan, 2025 | $1.43 | $1.10 | $0.33 | 4,270,681.0 | +5.00% |
Fingermotion Inc Stock (FNGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.70 | $1.03 | $1.67 | 10,664,739.0 | -42.16% |
| Nov, 2024 | $2.39 | $1.79 | $0.60 | 3,192,231.0 | +8.51% |
| Oct, 2024 | $2.46 | $1.81 | $0.65 | 4,195,861.0 | -13.76% |
| Sep, 2024 | $2.42 | $1.99 | $0.4299 | 2,809,426.0 | -1.80% |
| Aug, 2024 | $3.18 | $1.63 | $1.55 | 6,625,110.0 | +4.72% |
| Jul, 2024 | $2.52 | $1.85 | $0.675 | 5,672,205.0 | -16.86% |
| Jun, 2024 | $3.26 | $2.50 | $0.76 | 5,562,346.0 | -18.79% |
| May, 2024 | $3.80 | $2.90 | $0.90 | 7,568,433.0 | -10.29% |
| Apr, 2024 | $3.96 | $2.12 | $1.84 | 9,936,652.0 | +66.67% |
| Mar, 2024 | $2.71 | $1.92 | $0.79 | 3,878,014.0 | -21.35% |
| Feb, 2024 | $3.14 | $2.05 | $1.09 | 5,227,903.0 | +12.66% |
| Jan, 2024 | $4.12 | $2.16 | $1.96 | 8,486,268.0 | -41.04% |
Fingermotion Inc Stock (FNGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.50 | $3.55 | $0.9452 | 8,496,471.0 | -4.96% |
| Nov, 2023 | $6.10 | $3.88 | $2.22 | 10,344,286.0 | -29.26% |
| Oct, 2023 | $7.37 | $4.51 | $2.86 | 31,271,074.0 | -3.70% |
| Sep, 2023 | $7.97 | $4.82 | $3.15 | 21,934,862.0 | +21.53% |
| Aug, 2023 | $6.18 | $3.96 | $2.22 | 11,569,164.0 | -13.68% |
| Jul, 2023 | $7.16 | $3.09 | $4.07 | 24,261,326.0 | +97.99% |
| Jun, 2023 | $4.35 | $1.30 | $3.05 | 17,122,268.0 | +83.44% |
| May, 2023 | $2.50 | $1.28 | $1.22 | 3,880,125.0 | -6.32% |
| Apr, 2023 | $2.07 | $1.40 | $0.67 | 3,046,796.0 | +16.00% |
| Mar, 2023 | $1.72 | $1.01 | $0.71 | 9,015,470.0 | +4.17% |
| Feb, 2023 | $3.75 | $1.39 | $2.36 | 2,366,029.0 | -58.62% |
| Jan, 2023 | $4.42 | $2.71 | $1.71 | 3,109,645.0 | +23.84% |
0.95%
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):