Get the Stockscreener App
1.98
1.02%
0.02
After Hours:
.85
-1.13
-57.07%
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 November 18, 2024, is $1.98.
- 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 219.35% to $1.98 now.
- The 52-week high stock price for FNGR is $4.55, representing a 129.80% increase from the current share price, occurred on November 20, 2023.
- The 52-week low stock price for FNGR is $1.63, indicating a -17.68% decrease from the current share price, occurred on August 12, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $2.02 | $1.92 | $0.10 | 121,149.0 | +1.02% |
| Nov 15, 2024 | $2.01 | $1.91 | $0.0968 | 194,244.0 | -1.51% |
| Nov 14, 2024 | $2.05 | $1.95 | $0.10 | 102,507.0 | -1.97% |
| Nov 13, 2024 | $2.13 | $2.01 | $0.12 | 108,445.0 | -1.93% |
| Nov 12, 2024 | $2.17 | $2.03 | $0.14 | 182,297.0 | -1.90% |
| Nov 11, 2024 | $2.32 | $2.06 | $0.26 | 238,773.0 | -7.05% |
| Nov 08, 2024 | $2.39 | $2.11 | $0.28 | 288,384.0 | +7.33% |
| Nov 07, 2024 | $2.17 | $1.95 | $0.2163 | 202,791.0 | +6.82% |
| Nov 06, 2024 | $2.00 | $1.93 | $0.07 | 130,077.0 | +4.76% |
| Nov 05, 2024 | $1.92 | $1.81 | $0.11 | 110,936.0 | +2.72% |
| Nov 04, 2024 | $1.92 | $1.80 | $0.1199 | 125,144.0 | -0.54% |
| Nov 01, 2024 | $1.93 | $1.79 | $0.14 | 112,318.0 | -1.60% |
| Oct 31, 2024 | $1.96 | $1.86 | $0.10 | 111,404.0 | -3.09% |
| Oct 30, 2024 | $2.04 | $1.93 | $0.11 | 171,757.0 | -5.37% |
| Oct 29, 2024 | $2.06 | $2.00 | $0.06 | 206,063.0 | +0.00% |
| Oct 28, 2024 | $2.09 | $1.93 | $0.1578 | 152,768.0 | +5.67% |
| Oct 25, 2024 | $1.97 | $1.86 | $0.11 | 141,226.0 | +1.57% |
| Oct 24, 2024 | $1.93 | $1.88 | $0.05 | 73,356.0 | +1.60% |
| Oct 23, 2024 | $1.99 | $1.86 | $0.13 | 181,937.0 | -2.08% |
| Oct 22, 2024 | $1.92 | $1.81 | $0.11 | 237,014.0 | +2.67% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.39 | $1.79 | $0.60 | 2,038,214.0 | +5.32% |
| 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% |
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% |
1.71%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):