Get the Stockscreener App
1.81
14.62%
-0.31
After Hours:
.85
-0.96
-53.04%
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 October 10, 2025, is $1.81.
- 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 191.94% to $1.81 now.
- The 52-week high stock price for FNGR is $5.1999, representing a 187.29% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for FNGR is $1.03, indicating a -43.09% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $2.15 | $1.78 | $0.3699 | 709,494.0 | -14.62% |
| Oct 09, 2025 | $2.19 | $2.01 | $0.18 | 786,092.0 | +5.47% |
| Oct 08, 2025 | $2.20 | $1.73 | $0.4669 | 1,145,985.0 | +17.54% |
| Oct 07, 2025 | $1.77 | $1.55 | $0.22 | 311,881.0 | -1.16% |
| Oct 06, 2025 | $1.73 | $1.65 | $0.0785 | 284,921.0 | +2.37% |
| Oct 03, 2025 | $1.75 | $1.63 | $0.1178 | 591,692.0 | +7.64% |
| Oct 02, 2025 | $1.64 | $1.53 | $0.11 | 298,301.0 | +1.95% |
| Oct 01, 2025 | $1.59 | $1.51 | $0.075 | 138,162.0 | -2.53% |
| Sep 30, 2025 | $1.60 | $1.56 | $0.0353 | 105,166.0 | +0.64% |
| Sep 29, 2025 | $1.65 | $1.53 | $0.12 | 137,791.0 | -2.48% |
| Sep 26, 2025 | $1.62 | $1.59 | $0.025 | 116,568.0 | -0.62% |
| Sep 25, 2025 | $1.66 | $1.61 | $0.05 | 208,192.0 | -2.41% |
| Sep 24, 2025 | $1.74 | $1.61 | $0.13 | 195,749.0 | -2.92% |
| Sep 23, 2025 | $1.82 | $1.59 | $0.23 | 375,196.0 | +4.91% |
| Sep 22, 2025 | $1.67 | $1.60 | $0.065 | 184,625.0 | +1.24% |
| Sep 19, 2025 | $1.72 | $1.61 | $0.1097 | 149,079.0 | -4.17% |
| Sep 18, 2025 | $1.75 | $1.57 | $0.1764 | 321,674.0 | +7.69% |
| Sep 17, 2025 | $1.62 | $1.53 | $0.09 | 191,317.0 | +0.00% |
| Sep 16, 2025 | $1.66 | $1.55 | $0.11 | 184,256.0 | -3.11% |
| Sep 15, 2025 | $1.65 | $1.58 | $0.0694 | 183,582.0 | +0.00% |
| Sep 12, 2025 | $1.70 | $1.60 | $0.10 | 195,552.0 | -4.73% |
| Sep 11, 2025 | $1.73 | $1.62 | $0.11 | 147,401.0 | +3.05% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $2.20 | $1.51 | $0.6849 | 4,976,022.0 | +14.56% |
| 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% |
0.46%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):