5 DAY PERFORMANCE
-5.31%
1 MONTH PERFORMANCE
-5.31%
3 MONTH PERFORMANCE
-29.14%
6 MONTH PERFORMANCE
-33.54%
YEAR-TO-DATE PERFORMANCE
-13.01%
1 YEAR PERFORMANCE
-6.96%
FingerMotion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.13 | $1.07 (-5.31%) | $1.18 | $1.05 | 160.34 K | $68.62 M |
| 02/13/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.12 | 70.04 K | $68.31 M |
| 02/12/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.06 | 244.33 K | $68.92 M |
| 02/11/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.11 | 66.20 K | $68.31 M |
| 02/10/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.10 | 112.50 K | $69.52 M |
| 02/09/2026 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.12 | 139.52 K | $67.71 M |
| 02/06/2026 | $1.09 | $1.16 (6.42%) | $1.16 | $1.09 | 123.00 K | $70.13 M |
| 02/05/2026 | $1.19 | $1.08 (-9.24%) | $1.21 | $1.07 | 310.20 K | $65.29 M |
| 02/04/2026 | $1.30 | $1.21 (-6.92%) | $1.32 | $1.20 | 157.53 K | $73.15 M |
| 02/03/2026 | $1.43 | $1.30 (-9.09%) | $1.46 | $1.25 | 296.36 K | $78.59 M |
| 02/02/2026 | $1.29 | $1.42 (10.08%) | $1.52 | $1.29 | 854.14 K | $85.85 M |
| 01/30/2026 | $1.21 | $1.27 (4.96%) | $1.28 | $1.19 | 187.00 K | $76.78 M |
| 01/29/2026 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.18 | 129.50 K | $73.75 M |
| 01/28/2026 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.21 | 110.44 K | $73.75 M |
| 01/27/2026 | $1.21 | $1.23 (1.65%) | $1.24 | $1.19 | 89.20 K | $74.36 M |
| 01/26/2026 | $1.17 | $1.20 (2.56%) | $1.23 | $1.17 | 134.97 K | $72.55 M |
| 01/23/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.17 | 238.40 K | $71.34 M |
| 01/22/2026 | $1.17 | $1.22 (4.27%) | $1.23 | $1.16 | 131.20 K | $73.75 M |
| 01/21/2026 | $1.11 | $1.18 (6.31%) | $1.19 | $1.11 | 203.57 K | $71.34 M |
| 01/20/2026 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.07 | 392.41 K | $65.90 M |
| 01/16/2026 | $1.19 | $1.13 (-5.04%) | $1.22 | $1.13 | 376.33 K | $68.31 M |
| 01/15/2026 | $1.16 | $1.22 (5.17%) | $1.27 | $1.15 | 249.31 K | $73.75 M |
| 01/14/2026 | $1.21 | $1.16 (-4.13%) | $1.25 | $1.15 | 284.70 K | $70.13 M |
| 01/13/2026 | $1.28 | $1.20 (-6.25%) | $1.29 | $1.20 | 322.31 K | $72.55 M |
| 01/12/2026 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.26 | 189.24 K | $76.17 M |
| 01/09/2026 | $1.29 | $1.31 (1.55%) | $1.32 | $1.27 | 148.85 K | $77.83 M |
| 01/08/2026 | $1.29 | $1.29 (0%) | $1.33 | $1.27 | 73.50 K | $76.64 M |
| 01/07/2026 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.27 | 171.30 K | $76.04 M |
| 01/06/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.29 | 235.70 K | $79.61 M |
| 01/05/2026 | $1.31 | $1.28 (-2.29%) | $1.38 | $1.28 | 312.40 K | $76.04 M |
| 01/02/2026 | $1.26 | $1.33 (5.56%) | $1.34 | $1.25 | 137.87 K | $79.01 M |
| 12/31/2025 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.22 | 399.20 K | $73.07 M |
| 12/30/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 197.06 K | $78.42 M |
| 12/29/2025 | $1.41 | $1.37 (-2.84%) | $1.43 | $1.34 | 160.40 K | $81.39 M |
| 12/26/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.37 | 87.94 K | $83.77 M |
| 12/24/2025 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.39 | 42.40 K | $84.36 M |
| 12/23/2025 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.36 | 226.23 K | $84.95 M |
| 12/22/2025 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.43 | 176.71 K | $86.14 M |
| 12/19/2025 | $1.44 | $1.49 (3.47%) | $1.51 | $1.44 | 164.10 K | $88.52 M |
| 12/18/2025 | $1.44 | $1.44 (0%) | $1.46 | $1.42 | 105.84 K | $85.55 M |
| 12/17/2025 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.42 | 129.62 K | $84.95 M |
| 12/16/2025 | $1.48 | $1.50 (1.35%) | $1.51 | $1.45 | 163.20 K | $89.11 M |
| 12/15/2025 | $1.57 | $1.49 (-5.1%) | $1.58 | $1.47 | 372.50 K | $88.52 M |
| 12/12/2025 | $1.65 | $1.57 (-4.85%) | $1.68 | $1.54 | 514.27 K | $93.27 M |
| 12/11/2025 | $1.42 | $1.56 (9.86%) | $1.57 | $1.42 | 297.10 K | $92.68 M |
| 12/10/2025 | $1.47 | $1.42 (-3.4%) | $1.51 | $1.38 | 79.75 K | $84.36 M |
| 12/09/2025 | $1.42 | $1.40 (-1.41%) | $1.50 | $1.38 | 155.70 K | $83.17 M |
| 12/08/2025 | $1.48 | $1.45 (-2.03%) | $1.61 | $1.42 | 343.00 K | $86.14 M |
| 12/05/2025 | $1.30 | $1.44 (10.77%) | $1.54 | $1.30 | 555.59 K | $85.55 M |
| 12/04/2025 | $1.27 | $1.30 (2.36%) | $1.33 | $1.27 | 82.21 K | $77.23 M |
| 12/03/2025 | $1.26 | $1.28 (1.59%) | $1.34 | $1.26 | 89.62 K | $76.04 M |
| 12/02/2025 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.26 | 177.94 K | $74.85 M |
| 12/01/2025 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.30 | 131.01 K | $79.01 M |
| 11/28/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.35 | 36.35 K | $80.20 M |
| 11/26/2025 | $1.36 | $1.36 (0%) | $1.40 | $1.35 | 51.03 K | $80.80 M |
| 11/25/2025 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.36 | 99.43 K | $80.80 M |
| 11/24/2025 | $1.37 | $1.43 (4.38%) | $1.43 | $1.32 | 147.20 K | $84.95 M |
| 11/21/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.27 | 224.56 K | $81.98 M |
| 11/20/2025 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.38 | 85.45 K | $81.98 M |
| 11/19/2025 | $1.53 | $1.36 (-11.11%) | $1.53 | $1.35 | 191.50 K | $80.80 M |
| 11/18/2025 | $1.28 | $1.51 (17.97%) | $1.55 | $1.27 | 479.52 K | $89.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
