Get the Stockscreener App
1.57
3.09%
-0.05
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 August 01, 2025, is $1.57.
- 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 153.23% to $1.57 now.
- The 52-week high stock price for FNGR is $5.1999, representing a 231.20% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for FNGR is $1.03, indicating a -34.39% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Fingermotion Inc (FNGR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $1.60 | $1.53 | $0.065 | 242,818.0 | -3.09% |
| Jul 31, 2025 | $1.70 | $1.60 | $0.10 | 334,228.0 | -5.26% |
| Jul 30, 2025 | $1.84 | $1.70 | $0.14 | 528,428.0 | -8.06% |
| Jul 29, 2025 | $2.03 | $1.73 | $0.3028 | 859,800.0 | -11.00% |
| Jul 28, 2025 | $2.35 | $1.88 | $0.47 | 2,991,106.0 | +16.11% |
| Jul 25, 2025 | $1.83 | $1.44 | $0.39 | 1,345,596.0 | +24.14% |
| Jul 24, 2025 | $1.57 | $1.43 | $0.1398 | 346,499.0 | -7.05% |
| Jul 23, 2025 | $1.57 | $1.53 | $0.04 | 58,932.0 | +0.00% |
| Jul 22, 2025 | $1.62 | $1.56 | $0.06 | 246,535.0 | -1.89% |
| Jul 21, 2025 | $1.70 | $1.55 | $0.15 | 357,161.0 | -2.45% |
| Jul 18, 2025 | $1.72 | $1.62 | $0.10 | 346,126.0 | -1.21% |
| Jul 17, 2025 | $1.75 | $1.60 | $0.15 | 546,420.0 | -5.71% |
| Jul 16, 2025 | $1.92 | $1.75 | $0.17 | 453,570.0 | -7.41% |
| Jul 15, 2025 | $1.94 | $1.87 | $0.07 | 213,572.0 | -2.07% |
| Jul 14, 2025 | $1.99 | $1.87 | $0.12 | 399,183.0 | -1.53% |
| Jul 11, 2025 | $2.00 | $1.93 | $0.075 | 375,025.0 | -1.51% |
| Jul 10, 2025 | $2.01 | $1.95 | $0.06 | 294,810.0 | +0.00% |
| Jul 09, 2025 | $2.00 | $1.95 | $0.05 | 299,420.0 | +0.00% |
| Jul 08, 2025 | $2.00 | $1.95 | $0.055 | 376,809.0 | +1.02% |
| Jul 07, 2025 | $2.07 | $1.96 | $0.11 | 266,353.0 | -5.29% |
| Jul 03, 2025 | $2.08 | $1.99 | $0.0895 | 208,642.0 | +3.48% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $1.60 | $1.53 | $0.065 | 242,818.0 | +0.00% |
| Jul, 2025 | $2.35 | $1.43 | $0.92 | 11,719,545.0 | -22.66% |
| Jun, 2025 | $3.00 | $1.92 | $1.08 | 6,740,820.0 | -32.78% |
| May, 2025 | $5.20 | $2.30 | $2.90 | 30,045,626.0 | +34.22% |
| Apr, 2025 | $2.25 | $1.21 | $1.04 | 6,337,290.0 | +64.23% |
| Mar, 2025 | $1.83 | $1.15 | $0.68 | 5,487,142.0 | +15.13% |
| Feb, 2025 | $1.47 | $1.12 | $0.35 | 4,896,081.0 | -5.56% |
| Jan, 2025 | $1.43 | $1.10 | $0.33 | 4,270,681.0 | +5.00% |
Fingermotion Inc Stock (FNGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.70 | $1.03 | $1.67 | 10,664,739.0 | -42.16% |
| Nov, 2024 | $2.39 | $1.79 | $0.60 | 3,192,231.0 | +8.51% |
| 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% |
3.11%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):