-
5 DAY PERFORMANCE
-2.04% -
1 MONTH PERFORMANCE
+2.67% -
3 MONTH PERFORMANCE
+1.05% -
6 MONTH PERFORMANCE
-39.62% -
YEAR-TO-DATE PERFORMANCE
-52.24% -
1 YEAR PERFORMANCE
-52.24%
FingerMotion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.92 | $1.89 (-1.82%) | $1.94 | $1.88 | 12,871 | |
| 11/20/2024 | $1.89 | $1.91 (1.06%) | $2.00 | $1.82 | 196,389 | $100.68 M |
| 11/19/2024 | $1.99 | $1.91 (-4.02%) | $2.03 | $1.87 | 128,719 | $100.68 M |
| 11/18/2024 | $1.95 | $1.98 (1.54%) | $2.02 | $1.92 | 121,466 | $104.37 M |
| 11/15/2024 | $1.95 | $1.96 (0.51%) | $2.01 | $1.91 | 195,898 | $103.32 M |
| 11/14/2024 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.95 | 104,300 | $104.90 M |
| 11/13/2024 | $2.05 | $2.03 (-0.98%) | $2.13 | $2.01 | 109,425 | $107.01 M |
| 11/12/2024 | $2.13 | $2.07 (-2.82%) | $2.17 | $2.03 | 183,058 | $109.12 M |
| 11/11/2024 | $2.30 | $2.11 (-8.26%) | $2.32 | $2.06 | 239,646 | $111.22 M |
| 11/08/2024 | $2.11 | $2.27 (7.58%) | $2.39 | $2.11 | 293,100 | $119.66 M |
| 11/07/2024 | $2.00 | $2.12 (6%) | $2.17 | $1.95 | 203,500 | $111.75 M |
| 11/06/2024 | $1.98 | $1.98 (0%) | $2.00 | $1.93 | 133,300 | $104.37 M |
| 11/05/2024 | $1.81 | $1.89 (4.42%) | $1.92 | $1.81 | 110,956 | $99.63 M |
| 11/04/2024 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.80 | 126,818 | $96.99 M |
| 11/01/2024 | $1.88 | $1.85 (-1.6%) | $1.93 | $1.79 | 113,920 | $97.52 M |
| 10/31/2024 | $1.94 | $1.88 (-3.09%) | $1.96 | $1.86 | 111,636 | $99.10 M |
| 10/30/2024 | $2.02 | $1.94 (-3.96%) | $2.04 | $1.93 | 177,300 | $102.26 M |
| 10/29/2024 | $2.05 | $2.05 (0%) | $2.06 | $2.00 | 213,200 | $108.06 M |
| 10/28/2024 | $1.96 | $2.05 (4.59%) | $2.09 | $1.93 | 156,000 | $108.06 M |
| 10/25/2024 | $1.89 | $1.94 (2.65%) | $1.97 | $1.86 | 143,600 | $102.26 M |
| 10/24/2024 | $1.90 | $1.91 (0.53%) | $1.93 | $1.88 | 73,482 | $100.68 M |
| 10/23/2024 | $1.87 | $1.88 (0.53%) | $1.99 | $1.86 | 184,607 | $99.10 M |
| 10/22/2024 | $1.88 | $1.92 (2.13%) | $1.92 | $1.81 | 237,833 | $101.21 M |
| 10/21/2024 | $1.97 | $1.87 (-5.08%) | $2.01 | $1.82 | 387,437 | $98.57 M |
| 10/18/2024 | $2.02 | $1.98 (-1.98%) | $2.08 | $1.96 | 210,000 | $104.37 M |
| 10/17/2024 | $2.08 | $2.04 (-1.92%) | $2.14 | $2.01 | 190,294 | $107.53 M |
| 10/16/2024 | $2.11 | $2.10 (-0.47%) | $2.18 | $2.06 | 261,200 | $110.70 M |
| 10/15/2024 | $2.19 | $2.13 (-2.74%) | $2.22 | $2.12 | 156,300 | $112.28 M |
| 10/14/2024 | $2.35 | $2.19 (-6.81%) | $2.38 | $2.13 | 394,105 | $115.44 M |
| 10/11/2024 | $2.25 | $2.40 (6.67%) | $2.46 | $2.25 | 242,800 | $126.38 M |
| 10/10/2024 | $2.20 | $2.26 (2.73%) | $2.29 | $2.16 | 108,800 | $119.01 M |
| 10/09/2024 | $2.16 | $2.17 (0.46%) | $2.34 | $2.16 | 253,033 | $114.27 M |
| 10/08/2024 | $2.11 | $2.19 (3.79%) | $2.21 | $2.08 | 193,604 | $115.33 M |
| 10/07/2024 | $2.18 | $2.10 (-3.67%) | $2.18 | $2.06 | 219,631 | $110.59 M |
| 10/04/2024 | $2.10 | $2.16 (2.86%) | $2.17 | $2.07 | 78,806 | $113.75 M |
| 10/03/2024 | $2.09 | $2.08 (-0.48%) | $2.13 | $2.07 | 46,780 | $109.53 M |
| 10/02/2024 | $2.13 | $2.08 (-2.35%) | $2.14 | $2.07 | 112,791 | $109.53 M |
| 10/01/2024 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.09 | 95,319 | $112.69 M |
| 09/30/2024 | $2.14 | $2.18 (1.87%) | $2.24 | $2.14 | 98,850 | $114.80 M |
| 09/27/2024 | $2.14 | $2.17 (1.4%) | $2.21 | $2.10 | 124,527 | $114.27 M |
| 09/26/2024 | $2.08 | $2.09 (0.48%) | $2.14 | $2.08 | 82,640 | $110.06 M |
| 09/25/2024 | $2.10 | $2.06 (-1.9%) | $2.14 | $2.04 | 168,000 | $108.48 M |
| 09/24/2024 | $2.15 | $2.09 (-2.79%) | $2.19 | $2.09 | 97,100 | $110.06 M |
| 09/23/2024 | $2.08 | $2.13 (2.4%) | $2.16 | $2.08 | 130,657 | $112.17 M |
| 09/20/2024 | $2.22 | $2.07 (-6.76%) | $2.22 | $2.07 | 116,922 | $109.01 M |
| 09/19/2024 | $2.27 | $2.19 (-3.52%) | $2.30 | $2.19 | 139,383 | $115.33 M |
| 09/18/2024 | $2.34 | $2.26 (-3.42%) | $2.37 | $2.21 | 113,119 | $119.01 M |
| 09/17/2024 | $2.34 | $2.34 (0%) | $2.42 | $2.24 | 141,126 | $123.22 M |
| 09/16/2024 | $2.15 | $2.33 (8.37%) | $2.41 | $2.13 | 292,632 | $122.70 M |
| 09/13/2024 | $2.13 | $2.10 (-1.41%) | $2.13 | $2.07 | 144,650 | $110.59 M |
| 09/12/2024 | $2.06 | $2.11 (2.43%) | $2.12 | $2.04 | 106,800 | $111.11 M |
| 09/11/2024 | $2.13 | $2.05 (-3.76%) | $2.16 | $2.01 | 203,300 | $107.95 M |
| 09/10/2024 | $2.03 | $2.15 (5.91%) | $2.15 | $2.03 | 126,800 | $113.22 M |
| 09/09/2024 | $2.04 | $2.02 (-0.98%) | $2.14 | $2.01 | 142,940 | $106.37 M |
| 09/06/2024 | $2.07 | $2.04 (-1.45%) | $2.11 | $1.99 | 129,600 | $107.43 M |
| 09/05/2024 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.05 | 126,900 | $108.48 M |
| 09/04/2024 | $2.07 | $2.12 (2.42%) | $2.22 | $2.06 | 155,700 | $111.64 M |
| 09/03/2024 | $2.18 | $2.08 (-4.59%) | $2.20 | $2.05 | 197,037 | $109.53 M |
| 08/30/2024 | $2.21 | $2.22 (0.45%) | $2.27 | $2.12 | 177,500 | $116.91 M |
| 08/29/2024 | $2.25 | $2.23 (-0.89%) | $2.32 | $2.22 | 163,237 | $117.43 M |
| 08/28/2024 | $2.35 | $2.26 (-3.83%) | $2.47 | $2.21 | 307,829 | $119.01 M |
| 08/27/2024 | $2.55 | $2.34 (-8.24%) | $2.56 | $2.25 | 443,400 | $123.22 M |
| 08/26/2024 | $2.60 | $2.55 (-1.92%) | $3.18 | $2.38 | 1.73 M | $134.28 M |
| 08/23/2024 | $2.10 | $2.47 (17.62%) | $2.63 | $2.10 | 789,800 | $130.07 M |
| 08/22/2024 | $1.90 | $2.10 (10.53%) | $2.10 | $1.89 | 345,134 | $110.59 M |
| 08/21/2024 | $1.78 | $1.90 (6.74%) | $1.91 | $1.70 | 284,807 | $100.05 M |