5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
-48.00%
YEAR-TO-DATE PERFORMANCE
+8.33%
1 YEAR PERFORMANCE
-34.01%
FingerMotion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.28 | $1.30 (1.56%) | $1.32 | $1.27 | 82.11 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 |
| 11/17/2025 | $1.27 | $1.27 (0%) | $1.34 | $1.25 | 180.30 K | $75.45 M |
| 11/14/2025 | $1.24 | $1.30 (4.84%) | $1.33 | $1.21 | 253.90 K | $77.23 M |
| 11/13/2025 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.25 | 319.06 K | $74.85 M |
| 11/12/2025 | $1.34 | $1.35 (0.75%) | $1.39 | $1.33 | 148.30 K | $80.20 M |
| 11/11/2025 | $1.35 | $1.35 (0%) | $1.40 | $1.33 | 145.00 K | $80.20 M |
| 11/10/2025 | $1.35 | $1.36 (0.74%) | $1.38 | $1.31 | 144.62 K | $80.80 M |
| 11/07/2025 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.30 | 397.00 K | $80.20 M |
| 11/06/2025 | $1.43 | $1.38 (-3.5%) | $1.47 | $1.37 | 223.87 K | $81.98 M |
| 11/05/2025 | $1.40 | $1.43 (2.14%) | $1.46 | $1.40 | 154.90 K | $84.95 M |
| 11/04/2025 | $1.49 | $1.41 (-5.37%) | $1.51 | $1.39 | 327.20 K | $83.77 M |
| 11/03/2025 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.49 | 201.70 K | $89.71 M |
| 10/31/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.52 | 165.90 K | $90.30 M |
| 10/30/2025 | $1.63 | $1.56 (-4.29%) | $1.66 | $1.55 | 205.42 K | $92.68 M |
| 10/29/2025 | $1.67 | $1.60 (-4.19%) | $1.70 | $1.58 | 301.60 K | $95.05 M |
| 10/28/2025 | $1.53 | $1.67 (9.15%) | $1.70 | $1.53 | 491.00 K | $99.21 M |
| 10/27/2025 | $1.56 | $1.52 (-2.56%) | $1.57 | $1.51 | 243.47 K | $90.30 M |
| 10/24/2025 | $1.71 | $1.55 (-9.36%) | $1.74 | $1.53 | 293.30 K | $92.08 M |
| 10/23/2025 | $1.55 | $1.69 (9.03%) | $1.70 | $1.52 | 317.10 K | $100.40 M |
| 10/22/2025 | $1.53 | $1.55 (1.31%) | $1.57 | $1.49 | 217.03 K | $92.08 M |
| 10/21/2025 | $1.49 | $1.54 (3.36%) | $1.55 | $1.49 | 260.10 K | $91.49 M |
| 10/20/2025 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.45 | 312.73 K | $87.92 M |
| 10/17/2025 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.48 | 230.36 K | $90.30 M |
| 10/16/2025 | $1.61 | $1.49 (-7.45%) | $1.63 | $1.48 | 454.51 K | $88.52 M |
| 10/15/2025 | $1.69 | $1.61 (-4.73%) | $1.71 | $1.61 | 382.03 K | $95.65 M |
| 10/14/2025 | $1.70 | $1.73 (1.76%) | $1.74 | $1.65 | 236.24 K | $102.78 M |
| 10/13/2025 | $1.83 | $1.72 (-6.01%) | $1.85 | $1.68 | 325.30 K | $102.18 M |
| 10/10/2025 | $2.12 | $1.81 (-14.62%) | $2.15 | $1.78 | 731.70 K | $103.69 M |
| 10/09/2025 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.01 | 789.90 K | $121.45 M |
| 10/08/2025 | $1.76 | $2.01 (14.2%) | $2.20 | $1.73 | 1.16 M | $115.15 M |
| 10/07/2025 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.55 | 313.50 K | $97.97 M |
| 10/06/2025 | $1.66 | $1.73 (4.22%) | $1.73 | $1.65 | 300.50 K | $99.11 M |
| 10/03/2025 | $1.67 | $1.69 (1.2%) | $1.75 | $1.63 | 592.02 K | $96.82 M |
| 10/02/2025 | $1.53 | $1.57 (2.61%) | $1.64 | $1.53 | 300.40 K | $89.95 M |
| 10/01/2025 | $1.59 | $1.54 (-3.14%) | $1.59 | $1.52 | 139.65 K | $88.23 M |
| 09/30/2025 | $1.57 | $1.58 (0.64%) | $1.60 | $1.56 | 105.20 K | $90.52 M |
| 09/29/2025 | $1.61 | $1.57 (-2.48%) | $1.65 | $1.53 | 138.20 K | $89.95 M |
| 09/26/2025 | $1.60 | $1.61 (0.63%) | $1.62 | $1.60 | 117.60 K | $92.24 M |
| 09/25/2025 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.61 | 216.70 K | $92.81 M |
| 09/24/2025 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.61 | 197.44 K | $95.10 M |
| 09/23/2025 | $1.65 | $1.71 (3.64%) | $1.82 | $1.59 | 377.60 K | $97.97 M |
| 09/22/2025 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.61 | 184.88 K | $93.38 M |
| 09/19/2025 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.61 | 159.60 K | $92.24 M |
| 09/18/2025 | $1.60 | $1.68 (5%) | $1.75 | $1.57 | 323.21 K | $96.25 M |
| 09/17/2025 | $1.57 | $1.56 (-0.64%) | $1.62 | $1.53 | 195.22 K | $89.37 M |
| 09/16/2025 | $1.60 | $1.56 (-2.5%) | $1.66 | $1.55 | 185.44 K | $89.37 M |
| 09/15/2025 | $1.61 | $1.61 (0%) | $1.65 | $1.58 | 186.50 K | $92.24 M |
| 09/12/2025 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.60 | 197.33 K | $92.24 M |
| 09/11/2025 | $1.63 | $1.69 (3.68%) | $1.73 | $1.62 | 149.60 K | $96.82 M |
| 09/10/2025 | $1.84 | $1.64 (-10.87%) | $1.85 | $1.61 | 311.80 K | $93.96 M |
| 09/09/2025 | $1.59 | $1.79 (12.58%) | $1.82 | $1.59 | 617.44 K | $102.55 M |
| 09/08/2025 | $1.52 | $1.61 (5.92%) | $1.65 | $1.50 | 313.04 K | $92.24 M |
| 09/05/2025 | $1.45 | $1.50 (3.45%) | $1.52 | $1.45 | 135.42 K | $85.93 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.
