Get the Stockscreener App
3.24
1.52%
-0.05
After Hours:
.8503
-2.3897
-73.76%
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 May 09, 2024, is $3.24.
- 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 422.58% to $3.24 now.
- The 52-week high stock price for FNGR is $7.97, representing a 145.99% increase from the current share price, occurred on September 13, 2023.
- The 52-week low stock price for FNGR is $1.28, indicating a -60.49% decrease from the current share price, occurred on May 25, 2023.
- The closing price of FingerMotion Inc (FNGR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 09, 2024 | $3.37 | $3.16 | $0.2083 | 144,846.0 | -1.52% |
| May 08, 2024 | $3.39 | $3.11 | $0.28 | 218,910.0 | +0.00% |
| May 07, 2024 | $3.51 | $3.16 | $0.3545 | 291,477.0 | -5.19% |
| May 06, 2024 | $3.80 | $3.37 | $0.43 | 371,278.0 | -7.47% |
| May 03, 2024 | $3.79 | $3.41 | $0.38 | 563,694.0 | +9.33% |
| May 02, 2024 | $3.64 | $3.34 | $0.2961 | 265,421.0 | -1.44% |
| May 01, 2024 | $3.60 | $3.39 | $0.21 | 284,795.0 | -0.57% |
| Apr 30, 2024 | $3.95 | $3.30 | $0.65 | 780,777.0 | -9.56% |
| Apr 29, 2024 | $3.96 | $3.62 | $0.34 | 528,937.0 | +8.10% |
| Apr 26, 2024 | $3.58 | $3.15 | $0.435 | 540,051.0 | +13.65% |
| Apr 25, 2024 | $3.24 | $3.05 | $0.19 | 243,474.0 | +0.32% |
| Apr 24, 2024 | $3.23 | $3.05 | $0.18 | 224,483.0 | -0.32% |
| Apr 23, 2024 | $3.24 | $3.03 | $0.2057 | 329,249.0 | +2.61% |
| Apr 22, 2024 | $3.17 | $3.02 | $0.15 | 258,336.0 | +0.66% |
| Apr 19, 2024 | $3.36 | $3.01 | $0.35 | 521,540.0 | -4.98% |
| Apr 18, 2024 | $3.27 | $3.12 | $0.15 | 226,863.0 | +2.88% |
| Apr 17, 2024 | $3.42 | $3.00 | $0.42 | 360,471.0 | +0.16% |
| Apr 16, 2024 | $3.19 | $2.92 | $0.27 | 252,010.0 | +6.68% |
| Apr 15, 2024 | $3.26 | $2.87 | $0.3888 | 335,998.0 | -5.19% |
| Apr 12, 2024 | $3.44 | $3.04 | $0.4005 | 741,779.0 | -7.51% |
| Apr 11, 2024 | $3.48 | $3.12 | $0.36 | 524,561.0 | +4.39% |
| Apr 10, 2024 | $3.94 | $3.12 | $0.82 | 1,105,951.0 | -3.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.80 | $3.11 | $0.69 | 2,285,267.0 | -7.43% |
| 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% |
FingerMotion Inc Stock (FNGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.66 | $2.56 | $2.10 | 3,514,918.0 | -33.73% |
| Nov, 2022 | $8.19 | $3.81 | $4.38 | 7,946,089.0 | -42.31% |
| Oct, 2022 | $9.79 | $4.18 | $5.62 | 189,916,592.0 | +118.10% |
| Sep, 2022 | $3.77 | $0.62 | $3.15 | 41,499,562.0 | +262.37% |
| Aug, 2022 | $1.44 | $0.83 | $0.61 | 2,258,085.0 | -21.85% |
| Jul, 2022 | $1.46 | $1.08 | $0.38 | 920,043.0 | -16.20% |
| Jun, 2022 | $2.30 | $1.31 | $0.99 | 854,730.0 | -7.79% |
| May, 2022 | $2.35 | $1.24 | $1.11 | 962,378.0 | -20.60% |
| Apr, 2022 | $2.85 | $1.90 | $0.945 | 946,037.0 | -21.48% |
| Mar, 2022 | $2.99 | $2.40 | $0.59 | 397,058.0 | -13.64% |
| Feb, 2022 | $4.96 | $2.03 | $2.93 | 765,757.0 | -41.03% |
| Jan, 2022 | $5.38 | $4.73 | $0.655 | 284,033.0 | +0.00% |
0.23%
0.05%
Cap:
|
Volume (24h):