5 DAY PERFORMANCE
+20.97%
1 MONTH PERFORMANCE
+60.71%
3 MONTH PERFORMANCE
+78.57%
6 MONTH PERFORMANCE
+21.62%
YEAR-TO-DATE PERFORMANCE
+87.50%
1 YEAR PERFORMANCE
-35.34%
FingerMotion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.87 | $2.25 (20.32%) | $2.25 | $1.80 | 823,646 | $119.98 M |
| 04/29/2025 | $2.02 | $1.78 (-11.88%) | $2.02 | $1.76 | 535,700 | $94.92 M |
| 04/28/2025 | $2.02 | $1.96 (-2.97%) | $2.13 | $1.92 | 716,400 | $104.52 M |
| 04/25/2025 | $1.97 | $1.86 (-5.58%) | $1.97 | $1.80 | 739,200 | $99.19 M |
| 04/24/2025 | $1.64 | $1.83 (11.59%) | $1.83 | $1.60 | 579,800 | $97.59 M |
| 04/23/2025 | $1.48 | $1.58 (6.76%) | $1.65 | $1.45 | 582,500 | $84.26 M |
| 04/22/2025 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.40 | 149,725 | $75.72 M |
| 04/21/2025 | $1.49 | $1.42 (-4.7%) | $1.53 | $1.35 | 327,733 | $75.72 M |
| 04/17/2025 | $1.26 | $1.49 (18.25%) | $1.50 | $1.24 | 375,900 | $79.46 M |
| 04/16/2025 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.24 | 75,610 | $67.72 M |
| 04/15/2025 | $1.30 | $1.30 (0%) | $1.36 | $1.25 | 120,000 | $69.32 M |
| 04/14/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.25 | 125,612 | $68.79 M |
| 04/11/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.29 | 92,500 | $69.32 M |
| 04/10/2025 | $1.29 | $1.36 (5.43%) | $1.36 | $1.28 | 96,800 | $72.52 M |
| 04/09/2025 | $1.23 | $1.29 (4.88%) | $1.30 | $1.21 | 169,745 | $68.79 M |
| 04/08/2025 | $1.37 | $1.23 (-10.22%) | $1.40 | $1.23 | 149,500 | $65.59 M |
| 04/07/2025 | $1.37 | $1.36 (-0.73%) | $1.44 | $1.32 | 166,806 | $72.52 M |
| 04/04/2025 | $1.37 | $1.41 (2.92%) | $1.41 | $1.30 | 252,600 | $75.19 M |
| 04/03/2025 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.36 | 83,196 | $73.59 M |
| 04/02/2025 | $1.39 | $1.45 (4.32%) | $1.50 | $1.39 | 107,543 | $77.32 M |
| 04/01/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.36 | 145,714 | $74.66 M |
| 03/31/2025 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.33 | 154,421 | $73.06 M |
| 03/28/2025 | $1.57 | $1.45 (-7.64%) | $1.58 | $1.43 | 275,221 | $77.32 M |
| 03/27/2025 | $1.57 | $1.59 (1.27%) | $1.61 | $1.57 | 121,986 | $84.79 M |
| 03/26/2025 | $1.63 | $1.57 (-3.68%) | $1.69 | $1.55 | 244,000 | $83.72 M |
| 03/25/2025 | $1.60 | $1.63 (1.87%) | $1.72 | $1.58 | 309,445 | $86.92 M |
| 03/24/2025 | $1.65 | $1.56 (-5.45%) | $1.83 | $1.54 | 669,800 | $83.19 M |
| 03/21/2025 | $1.47 | $1.56 (6.12%) | $1.68 | $1.46 | 454,800 | $83.19 M |
| 03/20/2025 | $1.59 | $1.46 (-8.18%) | $1.59 | $1.42 | 518,117 | $77.86 M |
| 03/19/2025 | $1.41 | $1.51 (7.09%) | $1.67 | $1.40 | 660,000 | $80.52 M |
| 03/18/2025 | $1.39 | $1.42 (2.16%) | $1.42 | $1.34 | 168,299 | $75.72 M |
| 03/17/2025 | $1.35 | $1.39 (2.96%) | $1.39 | $1.33 | 102,833 | $74.12 M |
| 03/14/2025 | $1.34 | $1.35 (0.75%) | $1.39 | $1.31 | 118,483 | $71.99 M |
| 03/13/2025 | $1.38 | $1.30 (-5.8%) | $1.40 | $1.28 | 163,703 | $69.32 M |
| 03/12/2025 | $1.28 | $1.39 (8.59%) | $1.40 | $1.25 | 471,900 | $74.12 M |
| 03/11/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.18 | 143,076 | $67.19 M |
| 03/10/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.21 | 159,575 | $66.66 M |
| 03/07/2025 | $1.33 | $1.29 (-3.01%) | $1.37 | $1.24 | 210,220 | $68.79 M |
| 03/06/2025 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.32 | 142,531 | $70.92 M |
| 03/05/2025 | $1.29 | $1.40 (8.53%) | $1.40 | $1.22 | 269,679 | $74.66 M |
| 03/04/2025 | $1.14 | $1.26 (10.53%) | $1.28 | $1.12 | 359,710 | $67.19 M |
| 03/03/2025 | $1.23 | $1.16 (-5.69%) | $1.25 | $1.15 | 133,312 | $61.86 M |
| 02/28/2025 | $1.27 | $1.19 (-6.3%) | $1.29 | $1.13 | 334,010 | $63.46 M |
| 02/27/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.23 | 148,000 | $66.66 M |
| 02/26/2025 | $1.22 | $1.24 (1.64%) | $1.24 | $1.18 | 94,147 | $66.12 M |
| 02/25/2025 | $1.26 | $1.20 (-4.76%) | $1.34 | $1.16 | 295,035 | $63.99 M |
| 02/24/2025 | $1.40 | $1.26 (-10%) | $1.47 | $1.25 | 416,940 | $67.19 M |
| 02/21/2025 | $1.27 | $1.37 (7.87%) | $1.39 | $1.27 | 644,300 | $73.06 M |
| 02/20/2025 | $1.14 | $1.30 (14.04%) | $1.32 | $1.14 | 574,700 | $69.32 M |
| 02/19/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.12 | 187,200 | $60.79 M |
| 02/18/2025 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.12 | 225,638 | $61.33 M |
| 02/14/2025 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.14 | 301,700 | $62.39 M |
| 02/13/2025 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.12 | 359,700 | $61.86 M |
| 02/12/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.14 | 325,100 | $63.46 M |
| 02/11/2025 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.21 | 200,400 | $65.59 M |
| 02/10/2025 | $1.24 | $1.28 (3.23%) | $1.30 | $1.24 | 136,300 | $68.26 M |
| 02/07/2025 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.22 | 158,731 | $66.12 M |
| 02/06/2025 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.26 | 87,353 | $68.79 M |
| 02/05/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.30 | 166,311 | $70.39 M |
| 02/04/2025 | $1.25 | $1.30 (4%) | $1.32 | $1.24 | 118,447 | $69.32 M |
| 02/03/2025 | $1.22 | $1.25 (2.46%) | $1.27 | $1.20 | 162,200 | $66.66 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.
