Get the Stockscreener App
1.30
4.00%
0.05
After Hours:
.85
-0.45
-34.62%
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 February 04, 2025, is $1.30.
- 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 109.68% to $1.30 now.
- The 52-week high stock price for FNGR is $3.96, representing a 204.62% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for FNGR is $1.03, indicating a -20.77% 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $1.32 | $1.24 | $0.08 | 117,789.0 | +4.00% |
| Feb 03, 2025 | $1.27 | $1.20 | $0.07 | 161,174.0 | -0.79% |
| Jan 31, 2025 | $1.29 | $1.22 | $0.0654 | 107,865.0 | +2.44% |
| Jan 30, 2025 | $1.33 | $1.23 | $0.10 | 224,587.0 | -7.52% |
| Jan 29, 2025 | $1.37 | $1.28 | $0.088 | 113,706.0 | -2.21% |
| Jan 28, 2025 | $1.37 | $1.25 | $0.12 | 157,394.0 | +0.74% |
| Jan 27, 2025 | $1.43 | $1.29 | $0.14 | 363,397.0 | +3.05% |
| Jan 24, 2025 | $1.33 | $1.18 | $0.15 | 477,775.0 | +11.02% |
| Jan 23, 2025 | $1.20 | $1.11 | $0.09 | 193,901.0 | +1.72% |
| Jan 22, 2025 | $1.17 | $1.14 | $0.0259 | 79,948.0 | +0.00% |
| Jan 21, 2025 | $1.21 | $1.12 | $0.0889 | 175,734.0 | -1.69% |
| Jan 17, 2025 | $1.25 | $1.17 | $0.08 | 294,185.0 | -1.67% |
| Jan 16, 2025 | $1.23 | $1.13 | $0.10 | 246,703.0 | +2.56% |
| Jan 15, 2025 | $1.17 | $1.12 | $0.05 | 106,899.0 | +3.54% |
| Jan 14, 2025 | $1.18 | $1.12 | $0.06 | 122,447.0 | -3.42% |
| Jan 13, 2025 | $1.18 | $1.11 | $0.0699 | 222,511.0 | +1.74% |
| Jan 10, 2025 | $1.19 | $1.11 | $0.08 | 193,214.0 | +0.88% |
| Jan 08, 2025 | $1.21 | $1.10 | $0.1099 | 231,450.0 | -3.39% |
| Jan 07, 2025 | $1.25 | $1.16 | $0.09 | 205,385.0 | -4.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.32 | $1.20 | $0.12 | 396,752.0 | +3.17% |
| 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% |
1.17%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):