NasdaqCM - Nasdaq Real Time Price USD

FingerMotion, Inc. (FNGR)

Get top stock picks

0.1974 -0.0014 (-0.70%)

At close: September 4 at 4:00:01 PM EDT

0.1961 -0.0013 (-0.66%)

After hours: September 4 at 7:59:12 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	0.1990	0.2030	0.1900	0.1970	0.1970	4,230,600
Sep 3, 2026	0.2020	0.2060	0.1860	0.1990	0.1990	12,605,900
Sep 2, 2026	0.1920	0.2170	0.1910	0.2080	0.2080	10,313,700
Sep 1, 2026	0.2000	0.2170	0.1920	0.2060	0.2060	18,558,100
Aug 31, 2026	0.2670	0.2800	0.2140	0.2230	0.2230	70,464,500
Aug 28, 2026	0.3020	0.7100	0.3000	0.3980	0.3980	1,246,831,200
Aug 27, 2026	0.1670	0.1820	0.1620	0.1730	0.1730	9,374,600
Aug 26, 2026	0.1560	0.1700	0.1500	0.1620	0.1620	6,632,600
Aug 25, 2026	0.1990	0.2050	0.1620	0.1710	0.1710	123,028,000
Aug 24, 2026	0.2150	0.2200	0.1920	0.1950	0.1950	1,717,300
Aug 21, 2026	0.2200	0.2290	0.2160	0.2200	0.2200	616,600
Aug 20, 2026	0.2350	0.2400	0.2120	0.2290	0.2290	769,800
Aug 19, 2026	0.2390	0.2470	0.2250	0.2270	0.2270	527,600
Aug 18, 2026	0.3050	0.3050	0.2320	0.2350	0.2350	2,183,600
Aug 17, 2026	0.3140	0.3800	0.2900	0.3030	0.3030	1,469,000
Aug 14, 2026	0.2700	0.3330	0.2700	0.3050	0.3050	1,435,300
Aug 13, 2026	0.3040	0.3200	0.2520	0.2760	0.2760	3,481,500
Aug 12, 2026	0.2960	0.3060	0.2800	0.2890	0.2890	399,900
Aug 11, 2026	0.2820	0.3040	0.2770	0.2900	0.2900	571,900
Aug 10, 2026	0.3220	0.3400	0.2870	0.2900	0.2900	1,199,400
Aug 7, 2026	0.3620	0.3630	0.2850	0.2960	0.2960	1,478,400
Aug 6, 2026	0.2810	0.3500	0.2800	0.3500	0.3500	2,643,400
Aug 5, 2026	0.2490	0.3360	0.2260	0.2910	0.2910	6,855,200
Aug 4, 2026	0.1940	0.2690	0.1900	0.2540	0.2540	4,400,400
Aug 3, 2026	0.1840	0.2330	0.1700	0.2110	0.2110	40,914,900
Jul 31, 2026	0.2400	0.2800	0.2250	0.2700	0.2700	13,177,600
Jul 30, 2026	0.2400	0.2420	0.2350	0.2370	0.2370	303,600
Jul 29, 2026	0.2670	0.2700	0.2400	0.2410	0.2410	186,600
Jul 28, 2026	0.2780	0.2780	0.2600	0.2610	0.2610	248,900
Jul 27, 2026	0.2680	0.2780	0.2600	0.2700	0.2700	178,700
Jul 24, 2026	0.2750	0.2750	0.2570	0.2650	0.2650	174,800
Jul 23, 2026	0.2850	0.2900	0.2750	0.2770	0.2770	182,300
Jul 22, 2026	0.3000	0.3030	0.2790	0.2940	0.2940	407,700
Jul 21, 2026	0.2960	0.3080	0.2960	0.3000	0.3000	110,900
Jul 20, 2026	0.3400	0.3400	0.2900	0.3000	0.3000	573,100
Jul 17, 2026	0.3480	0.3500	0.3280	0.3400	0.3400	205,100
Jul 16, 2026	0.3600	0.3650	0.3410	0.3480	0.3480	93,800
Jul 15, 2026	0.3700	0.3750	0.3500	0.3570	0.3570	126,700
Jul 14, 2026	0.3800	0.3940	0.3600	0.3620	0.3620	179,900
Jul 13, 2026	0.4270	0.4300	0.3700	0.3700	0.3700	375,000
Jul 10, 2026	0.3560	0.4500	0.3540	0.4180	0.4180	2,229,900
Jul 9, 2026	0.3530	0.3670	0.3000	0.3550	0.3550	587,200
Jul 8, 2026	0.3870	0.3870	0.3400	0.3410	0.3410	236,900
Jul 7, 2026	0.4050	0.4100	0.3750	0.3750	0.3750	133,900
Jul 6, 2026	0.4000	0.4200	0.3990	0.4000	0.4000	395,700
Jul 2, 2026	0.3940	0.4190	0.3900	0.3900	0.3900	130,900
Jul 1, 2026	0.3800	0.4080	0.3800	0.3950	0.3950	180,100
Jun 30, 2026	0.4000	0.4000	0.3750	0.3780	0.3780	246,400
Jun 29, 2026	0.4300	0.4300	0.3910	0.4050	0.4050	357,800
Jun 26, 2026	0.4300	0.4460	0.4200	0.4200	0.4200	203,200
Jun 25, 2026	0.4360	0.4430	0.4300	0.4300	0.4300	106,800
Jun 24, 2026	0.4500	0.4640	0.4300	0.4370	0.4370	271,500
Jun 23, 2026	0.4500	0.4650	0.4400	0.4500	0.4500	205,300
Jun 22, 2026	0.4600	0.4700	0.4360	0.4500	0.4500	290,000
Jun 18, 2026	0.4800	0.4860	0.4450	0.4740	0.4740	254,100
Jun 17, 2026	0.4350	0.4760	0.4300	0.4690	0.4690	472,900
Jun 16, 2026	0.4240	0.4570	0.4210	0.4480	0.4480	841,600
Jun 15, 2026	0.4700	0.5500	0.4300	0.4300	0.4300	1,159,100
Jun 12, 2026	0.5810	0.6080	0.4600	0.4650	0.4650	1,306,000
Jun 11, 2026	0.6300	0.6650	0.5700	0.6040	0.6040	815,900
Jun 10, 2026	0.6720	0.6720	0.6200	0.6340	0.6340	466,800
Jun 9, 2026	0.7000	0.7050	0.6300	0.6630	0.6630	1,770,400
Jun 8, 2026	0.7410	0.7410	0.6600	0.6680	0.6680	932,100
Jun 5, 2026	0.8000	0.8100	0.7230	0.7510	0.7510	805,600
Jun 4, 2026	1.0000	1.0500	0.7760	0.8100	0.8100	5,806,400
Jun 3, 2026	0.7000	1.0900	0.6900	0.8960	0.8960	15,129,400
Jun 2, 2026	0.7200	0.7400	0.6900	0.6920	0.6920	388,800
Jun 1, 2026	0.7700	0.7780	0.7140	0.7170	0.7170	608,400
May 29, 2026	0.8000	0.8190	0.7660	0.7700	0.7700	147,500
May 28, 2026	0.7800	0.8200	0.7730	0.7840	0.7840	187,700
May 27, 2026	0.8400	0.8400	0.7700	0.7700	0.7700	143,500
May 26, 2026	0.7970	0.8600	0.7610	0.8330	0.8330	384,000
May 22, 2026	0.7970	0.8060	0.7540	0.7840	0.7840	436,500
May 21, 2026	0.8250	0.8400	0.7900	0.7980	0.7980	214,800
May 20, 2026	0.7910	0.8250	0.7900	0.8160	0.8160	95,100
May 19, 2026	0.8000	0.8230	0.7500	0.8100	0.8100	280,200
May 18, 2026	0.8480	0.8480	0.7770	0.7770	0.7770	246,000
May 15, 2026	0.9000	0.9100	0.7800	0.8500	0.8500	812,000
May 14, 2026	1.1000	1.1000	0.9200	0.9400	0.9400	609,700
May 13, 2026	0.8040	1.1000	0.8000	1.0700	1.0700	1,166,700
May 12, 2026	0.8480	0.8480	0.7920	0.8100	0.8100	94,300
May 11, 2026	0.8190	0.8500	0.7680	0.8440	0.8440	515,300
May 8, 2026	0.8370	0.8600	0.8150	0.8200	0.8200	200,900
May 7, 2026	0.9100	0.9390	0.8320	0.8610	0.8610	423,800
May 6, 2026	0.9600	0.9790	0.8620	0.9030	0.9030	462,600
May 5, 2026	1.0100	1.0100	0.9610	0.9650	0.9650	155,200
May 4, 2026	0.9900	1.0100	0.9700	0.9870	0.9870	120,600
May 1, 2026	1.0100	1.0100	0.9700	0.9810	0.9810	155,500
Apr 30, 2026	0.9900	1.0400	0.9890	1.0100	1.0100	158,800
Apr 29, 2026	1.0400	1.0500	0.9490	0.9900	0.9900	240,800
Apr 28, 2026	1.0500	1.0900	1.0100	1.0200	1.0200	165,900
Apr 27, 2026	1.0900	1.0900	1.0600	1.0700	1.0700	106,100
Apr 24, 2026	1.0700	1.1400	1.0600	1.0800	1.0800	290,900
Apr 23, 2026	1.0000	1.1200	1.0000	1.0700	1.0700	275,700
Apr 22, 2026	1.0000	1.0300	0.9800	1.0200	1.0200	183,900
Apr 21, 2026	1.0300	1.0550	1.0000	1.0100	1.0100	89,500
Apr 20, 2026	1.0600	1.0700	1.0100	1.0300	1.0300	88,500
Apr 17, 2026	1.0800	1.1100	1.0400	1.0600	1.0600	144,200
Apr 16, 2026	1.0800	1.1200	1.0000	1.0800	1.0800	536,000
Apr 15, 2026	0.9400	1.0900	0.9310	1.0000	1.0000	388,200
Apr 14, 2026	0.8400	0.9600	0.8260	0.9180	0.9180	258,100
Apr 13, 2026	0.8500	0.8510	0.8210	0.8320	0.8320	186,400
Apr 10, 2026	0.8400	0.8990	0.8400	0.8510	0.8510	114,100
Apr 9, 2026	0.9010	0.9280	0.8110	0.8210	0.8210	303,600
Apr 8, 2026	0.9240	0.9800	0.8900	0.8990	0.8990	129,100
Apr 7, 2026	0.9700	1.0060	0.8910	0.9150	0.9150	235,700
Apr 6, 2026	1.0200	1.0500	0.9560	0.9600	0.9600	281,100
Apr 2, 2026	1.0100	1.0500	1.0000	1.0200	1.0200	108,500
Apr 1, 2026	1.0000	1.0800	0.9970	1.0100	1.0100	199,500
Mar 31, 2026	1.0000	1.0100	0.9420	0.9950	0.9950	143,000
Mar 30, 2026	1.0100	1.0400	0.9210	0.9310	0.9310	308,000
Mar 27, 2026	1.0700	1.0750	1.0200	1.0200	1.0200	175,200
Mar 26, 2026	1.1000	1.1200	1.0600	1.0600	1.0600	119,800
Mar 25, 2026	1.0900	1.1400	1.0900	1.1000	1.1000	88,300
Mar 24, 2026	1.1200	1.1370	1.0600	1.0900	1.0900	214,500
Mar 23, 2026	1.1500	1.1690	1.1030	1.1200	1.1200	159,000
Mar 20, 2026	1.1500	1.2200	1.1390	1.1400	1.1400	168,700
Mar 19, 2026	1.1600	1.1700	1.1160	1.1350	1.1350	139,000
Mar 18, 2026	1.3600	1.3800	1.1800	1.1800	1.1800	323,200
Mar 17, 2026	1.4200	1.4800	1.3100	1.3500	1.3500	275,900
Mar 16, 2026	1.4300	1.5700	1.3600	1.4400	1.4400	507,300
Mar 13, 2026	1.3650	1.4150	1.3100	1.4000	1.4000	277,300
Mar 12, 2026	1.2900	1.4000	1.2200	1.3600	1.3600	261,600
Mar 11, 2026	1.2100	1.3000	1.1900	1.2900	1.2900	184,200
Mar 10, 2026	1.2400	1.2500	1.1900	1.1950	1.1950	83,500
Mar 9, 2026	1.1700	1.2400	1.1700	1.2300	1.2300	171,500
Mar 6, 2026	1.1700	1.2300	1.1600	1.1700	1.1700	77,700
Mar 5, 2026	1.1900	1.2690	1.1500	1.1800	1.1800	100,200
Mar 4, 2026	1.2800	1.2900	1.2000	1.2000	1.2000	121,000
Mar 3, 2026	1.2500	1.3000	1.2300	1.2300	1.2300	79,600
Mar 2, 2026	1.2200	1.3000	1.2100	1.2900	1.2900	127,400
Feb 27, 2026	1.1500	1.2400	1.1500	1.2300	1.2300	92,300
Feb 26, 2026	1.2100	1.2250	1.1700	1.1700	1.1700	76,300
Feb 25, 2026	1.1300	1.2500	1.1100	1.2300	1.2300	256,200
Feb 24, 2026	1.1100	1.1400	1.1100	1.1200	1.1200	63,900
Feb 23, 2026	1.1200	1.1300	1.1100	1.1100	1.1100	62,000
Feb 20, 2026	1.1270	1.1400	1.0900	1.1100	1.1100	86,000
Feb 19, 2026	1.1000	1.1100	1.0900	1.0900	1.0900	38,200
Feb 18, 2026	1.0700	1.1280	1.0700	1.1000	1.1000	101,600
Feb 17, 2026	1.1300	1.1800	1.0500	1.0700	1.0700	160,300
Feb 13, 2026	1.1400	1.1700	1.1200	1.1300	1.1300	70,000
Feb 12, 2026	1.1300	1.1700	1.0600	1.1400	1.1400	244,000
Feb 11, 2026	1.1600	1.1800	1.1150	1.1300	1.1300	66,200
Feb 10, 2026	1.1200	1.1790	1.1000	1.1500	1.1500	112,500
Feb 9, 2026	1.1500	1.1900	1.1200	1.1200	1.1200	139,500
Feb 6, 2026	1.0900	1.1600	1.0900	1.1570	1.1570	123,000
Feb 5, 2026	1.1900	1.2100	1.0700	1.0800	1.0800	310,200
Feb 4, 2026	1.3000	1.3200	1.2000	1.2050	1.2050	157,500
Feb 3, 2026	1.4300	1.4580	1.2550	1.2950	1.2950	296,200
Feb 2, 2026	1.2900	1.5180	1.2900	1.4200	1.4200	854,100
Jan 30, 2026	1.2100	1.2800	1.1900	1.2700	1.2700	187,000
Jan 29, 2026	1.2300	1.2300	1.1800	1.2150	1.2150	129,500
Jan 28, 2026	1.2300	1.2500	1.2100	1.2200	1.2200	110,200
Jan 27, 2026	1.2100	1.2400	1.1900	1.2300	1.2300	89,200
Jan 26, 2026	1.1700	1.2300	1.1700	1.2000	1.2000	134,700
Jan 23, 2026	1.2300	1.2300	1.1700	1.1800	1.1800	238,400
Jan 22, 2026	1.1700	1.2300	1.1570	1.2200	1.2200	131,000
Jan 21, 2026	1.1100	1.1900	1.1100	1.1800	1.1800	203,500
Jan 20, 2026	1.1300	1.1500	1.0700	1.0900	1.0900	392,400
Jan 16, 2026	1.1900	1.2200	1.1300	1.1300	1.1300	376,300
Jan 15, 2026	1.1600	1.2700	1.1500	1.2200	1.2200	249,300
Jan 14, 2026	1.2100	1.2500	1.1500	1.1600	1.1600	284,700
Jan 13, 2026	1.2800	1.2890	1.2000	1.2000	1.2000	322,300
Jan 12, 2026	1.3100	1.3300	1.2600	1.2600	1.2600	188,800
Jan 9, 2026	1.2900	1.3200	1.2700	1.3100	1.3100	148,700
Jan 8, 2026	1.2900	1.3300	1.2700	1.2900	1.2900	73,500
Jan 7, 2026	1.3500	1.3500	1.2700	1.2800	1.2800	171,300
Jan 6, 2026	1.3200	1.3500	1.2900	1.3400	1.3400	235,500
Jan 5, 2026	1.3100	1.3800	1.2800	1.2800	1.2800	312,400
Jan 2, 2026	1.2600	1.3380	1.2500	1.3300	1.3300	137,800
Dec 31, 2025	1.3400	1.3400	1.2150	1.2300	1.2300	399,200
Dec 30, 2025	1.3600	1.3600	1.3000	1.3200	1.3200	196,700
Dec 29, 2025	1.4100	1.4300	1.3400	1.3700	1.3700	160,400
Dec 26, 2025	1.4200	1.4200	1.3700	1.4100	1.4100	87,800
Dec 24, 2025	1.4300	1.4330	1.3900	1.4200	1.4200	42,400
Dec 23, 2025	1.4700	1.4700	1.3600	1.4300	1.4300	226,200
Dec 22, 2025	1.4900	1.5300	1.4300	1.4500	1.4500	176,700
Dec 19, 2025	1.4400	1.5100	1.4400	1.4900	1.4900	164,100
Dec 18, 2025	1.4400	1.4620	1.4200	1.4400	1.4400	105,800
Dec 17, 2025	1.5000	1.5150	1.4200	1.4300	1.4300	129,600
Dec 16, 2025	1.4800	1.5100	1.4500	1.5000	1.5000	163,200
Dec 15, 2025	1.5700	1.5800	1.4700	1.4900	1.4900	372,500
Dec 12, 2025	1.6500	1.6800	1.5350	1.5700	1.5700	514,000
Dec 11, 2025	1.4200	1.5700	1.4200	1.5600	1.5600	297,100
Dec 10, 2025	1.4690	1.5110	1.3800	1.4200	1.4200	79,700
Dec 9, 2025	1.4200	1.5000	1.3800	1.4000	1.4000	155,700
Dec 8, 2025	1.4800	1.6100	1.4200	1.4500	1.4500	343,000
Dec 5, 2025	1.3000	1.5400	1.3000	1.4400	1.4400	555,400
Dec 4, 2025	1.2700	1.3300	1.2700	1.3000	1.3000	82,100
Dec 3, 2025	1.2600	1.3400	1.2600	1.2800	1.2800	89,600
Dec 2, 2025	1.3100	1.3200	1.2600	1.2600	1.2600	177,700
Dec 1, 2025	1.3400	1.3730	1.3000	1.3300	1.3300	131,000
Nov 28, 2025	1.3700	1.3900	1.3450	1.3500	1.3500	36,300
Nov 26, 2025	1.3600	1.4000	1.3500	1.3600	1.3600	51,000
Nov 25, 2025	1.4000	1.4420	1.3600	1.3600	1.3600	99,400
Nov 24, 2025	1.3700	1.4300	1.3150	1.4300	1.4300	147,200
Nov 21, 2025	1.3800	1.3900	1.2750	1.3800	1.3800	224,500
Nov 20, 2025	1.4030	1.4280	1.3800	1.3800	1.3800	85,400
Nov 19, 2025	1.5300	1.5300	1.3500	1.3600	1.3600	191,500
Nov 18, 2025	1.2800	1.5500	1.2700	1.5100	1.5100	479,500
Nov 17, 2025	1.2700	1.3400	1.2500	1.2700	1.2700	180,300
Nov 14, 2025	1.2400	1.3260	1.2100	1.3000	1.3000	253,900
Nov 13, 2025	1.3400	1.3400	1.2500	1.2600	1.2600	318,800
Nov 12, 2025	1.3400	1.3900	1.3300	1.3500	1.3500	147,900
Nov 11, 2025	1.3500	1.3960	1.3300	1.3500	1.3500	145,000
Nov 10, 2025	1.3500	1.3800	1.3100	1.3600	1.3600	144,200
Nov 7, 2025	1.3700	1.3840	1.3000	1.3500	1.3500	397,000
Nov 6, 2025	1.4300	1.4650	1.3700	1.3800	1.3800	223,700
Nov 5, 2025	1.4000	1.4600	1.4000	1.4300	1.4300	154,900
Nov 4, 2025	1.4900	1.5100	1.3900	1.4100	1.4100	327,200
Nov 3, 2025	1.5400	1.5500	1.4850	1.5100	1.5100	201,700
Oct 31, 2025	1.5500	1.5800	1.5200	1.5200	1.5200	165,900
Oct 30, 2025	1.6300	1.6580	1.5450	1.5600	1.5600	205,400
Oct 29, 2025	1.6700	1.7000	1.5750	1.6000	1.6000	301,600
Oct 28, 2025	1.5300	1.7000	1.5300	1.6700	1.6700	491,000
Oct 27, 2025	1.5600	1.5700	1.5100	1.5200	1.5200	243,100
Oct 24, 2025	1.7100	1.7350	1.5300	1.5500	1.5500	293,300
Oct 23, 2025	1.5500	1.7000	1.5220	1.6900	1.6900	317,100
Oct 22, 2025	1.5300	1.5700	1.4900	1.5500	1.5500	217,000
Oct 21, 2025	1.4900	1.5490	1.4900	1.5400	1.5400	260,100
Oct 20, 2025	1.5800	1.5800	1.4500	1.4800	1.4800	312,500
Oct 17, 2025	1.5260	1.5400	1.4800	1.5200	1.5200	230,000
Oct 16, 2025	1.6100	1.6300	1.4800	1.4900	1.4900	454,500
Oct 15, 2025	1.6900	1.7100	1.6100	1.6100	1.6100	382,000
Oct 14, 2025	1.7000	1.7400	1.6500	1.7300	1.7300	236,200
Oct 13, 2025	1.8300	1.8500	1.6800	1.7200	1.7200	325,300
Oct 10, 2025	2.1200	2.1500	1.7800	1.8100	1.8100	731,700
Oct 9, 2025	2.1500	2.1900	2.0100	2.1200	2.1200	789,900
Oct 8, 2025	1.7600	2.2000	1.7330	2.0100	2.0100	1,162,500
Oct 7, 2025	1.7400	1.7700	1.5500	1.7100	1.7100	313,500
Oct 6, 2025	1.6600	1.7300	1.6520	1.7300	1.7300	300,500
Oct 3, 2025	1.6700	1.7480	1.6300	1.6900	1.6900	591,700
Oct 2, 2025	1.5300	1.6400	1.5300	1.5700	1.5700	300,400
Oct 1, 2025	1.5900	1.5900	1.5150	1.5400	1.5400	139,200
Sep 30, 2025	1.5700	1.6000	1.5650	1.5800	1.5800	105,200
Sep 29, 2025	1.6100	1.6500	1.5300	1.5700	1.5700	137,900
Sep 26, 2025	1.6000	1.6200	1.5950	1.6100	1.6100	117,600
Sep 25, 2025	1.6300	1.6600	1.6100	1.6200	1.6200	216,700
Sep 24, 2025	1.7000	1.7400	1.6100	1.6600	1.6600	197,400
Sep 23, 2025	1.6500	1.8200	1.5900	1.7100	1.7100	377,600
Sep 22, 2025	1.6400	1.6700	1.6050	1.6300	1.6300	184,800
Sep 19, 2025	1.6900	1.7200	1.6100	1.6100	1.6100	159,600
Sep 18, 2025	1.6000	1.7500	1.5740	1.6800	1.6800	323,200
Sep 17, 2025	1.5700	1.6200	1.5300	1.5600	1.5600	195,200
Sep 16, 2025	1.6000	1.6600	1.5500	1.5600	1.5600	185,400
Sep 15, 2025	1.6100	1.6490	1.5800	1.6100	1.6100	186,500
Sep 12, 2025	1.7000	1.7000	1.6000	1.6100	1.6100	197,100
Sep 11, 2025	1.6300	1.7300	1.6200	1.6900	1.6900	149,600
Sep 10, 2025	1.8400	1.8450	1.6130	1.6400	1.6400	311,800
Sep 9, 2025	1.5850	1.8200	1.5850	1.7900	1.7900	617,400
Sep 8, 2025	1.5200	1.6500	1.5000	1.6100	1.6100	312,700
Sep 5, 2025	1.4500	1.5220	1.4500	1.5000	1.5000	135,400

IQST

SURG

ATEX

SIFY

ALMEX.PA

CABO

VEON

CCOI

SLDC

DTGI

Mobilize your Website

View Site in Mobile | Classic

Share by: