5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
+3.36%
3 MONTH PERFORMANCE
-39.71%
6 MONTH PERFORMANCE
-41.71%
YEAR-TO-DATE PERFORMANCE
+2.50%
1 YEAR PERFORMANCE
-46.52%
FingerMotion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.28 | $1.32 (2.73%) | $1.33 | $1.25 | 98,151 | |
| 03/11/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.18 | 142,877 | $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 |
| 01/31/2025 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 112,641 | $67.19 M |
| 01/30/2025 | $1.29 | $1.23 (-4.65%) | $1.33 | $1.23 | 226,087 | $65.59 M |
| 01/29/2025 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.28 | 114,008 | $70.92 M |
| 01/28/2025 | $1.35 | $1.36 (0.74%) | $1.37 | $1.25 | 157,742 | $72.52 M |
| 01/27/2025 | $1.35 | $1.35 (0%) | $1.43 | $1.29 | 365,000 | $71.99 M |
| 01/24/2025 | $1.20 | $1.31 (9.17%) | $1.33 | $1.18 | 481,800 | $69.86 M |
| 01/23/2025 | $1.14 | $1.18 (3.51%) | $1.20 | $1.11 | 196,400 | $62.93 M |
| 01/22/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.14 | 79,966 | $61.86 M |
| 01/21/2025 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.12 | 176,125 | $61.86 M |
| 01/17/2025 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.17 | 299,901 | $62.93 M |
| 01/16/2025 | $1.16 | $1.20 (3.45%) | $1.23 | $1.13 | 247,362 | $63.99 M |
| 01/15/2025 | $1.17 | $1.17 (0%) | $1.17 | $1.12 | 124,700 | $62.39 M |
| 01/14/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.12 | 122,998 | $60.26 M |
| 01/13/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.11 | 222,700 | $62.39 M |
| 01/10/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.11 | 194,200 | $60.62 M |
| 01/08/2025 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.10 | 231,500 | $60.09 M |
| 01/07/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.16 | 206,822 | $62.20 M |
| 01/06/2025 | $1.22 | $1.23 (0.82%) | $1.27 | $1.21 | 243,400 | $64.84 M |
| 01/03/2025 | $1.17 | $1.21 (3.42%) | $1.23 | $1.14 | 246,956 | $63.78 M |
| 01/02/2025 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.15 | 269,709 | $62.20 M |
| 12/31/2024 | $1.20 | $1.20 (0%) | $1.27 | $1.20 | 313,707 | $63.26 M |
| 12/30/2024 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.13 | 477,027 | $62.20 M |
| 12/27/2024 | $1.25 | $1.27 (1.6%) | $1.30 | $1.20 | 304,976 | $66.95 M |
| 12/26/2024 | $1.17 | $1.27 (8.55%) | $1.33 | $1.11 | 799,509 | $66.95 M |
| 12/24/2024 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.08 | 431,107 | $57.98 M |
| 12/23/2024 | $1.19 | $1.12 (-5.88%) | $1.25 | $1.11 | 1.14 M | $59.04 M |
| 12/20/2024 | $1.50 | $1.07 (-28.67%) | $1.55 | $1.03 | 4.48 M | $56.40 M |
| 12/19/2024 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.98 | 183,407 | $105.43 M |
| 12/18/2024 | $2.06 | $2.06 (0%) | $2.16 | $2.02 | 170,200 | $108.59 M |
| 12/17/2024 | $2.26 | $2.08 (-7.96%) | $2.29 | $2.06 | 206,994 | $109.64 M |
| 12/16/2024 | $2.28 | $2.27 (-0.44%) | $2.70 | $2.23 | 989,900 | $119.66 M |
| 12/13/2024 | $2.05 | $2.19 (6.83%) | $2.24 | $1.97 | 247,000 | $115.44 M |
| 12/12/2024 | $1.97 | $2.04 (3.55%) | $2.04 | $1.96 | 252,427 | $107.53 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.
