5 DAY PERFORMANCE
+159.71%
1 MONTH PERFORMANCE
+56.93%
3 MONTH PERFORMANCE
+9.82%
6 MONTH PERFORMANCE
-13.99%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-40.29%
FingerMotion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.46 | $0.45 (-2.19%) | $0.47 | $0.44 | 290.01 K | $26.84 M |
| 06/18/2026 | $0.48 | $0.47 (-1.31%) | $0.49 | $0.45 | 254.11 K | $28.23 M |
| 06/17/2026 | $0.44 | $0.47 (7.86%) | $0.48 | $0.43 | 473.24 K | $27.96 M |
| 06/16/2026 | $0.42 | $0.45 (5.66%) | $0.46 | $0.42 | 841.60 K | $26.69 M |
| 06/15/2026 | $0.47 | $0.43 (-8.51%) | $0.55 | $0.43 | 1.16 M | $25.63 M |
| 06/12/2026 | $0.58 | $0.47 (-19.98%) | $0.61 | $0.46 | 1.32 M | $27.71 M |
| 06/11/2026 | $0.63 | $0.60 (-4.19%) | $0.67 | $0.57 | 815.91 K | $35.97 M |
| 06/10/2026 | $0.67 | $0.63 (-5.67%) | $0.67 | $0.62 | 466.98 K | $37.80 M |
| 06/09/2026 | $0.70 | $0.66 (-5.34%) | $0.71 | $0.63 | 1.77 M | $39.49 M |
| 06/08/2026 | $0.74 | $0.67 (-9.83%) | $0.74 | $0.66 | 932.10 K | $39.79 M |
| 06/05/2026 | $0.80 | $0.75 (-6.13%) | $0.81 | $0.72 | 805.60 K | $44.76 M |
| 06/04/2026 | $1.00 | $0.81 (-19%) | $1.05 | $0.78 | 5.81 M | $48.27 M |
| 06/03/2026 | $0.70 | $0.90 (28.09%) | $1.09 | $0.69 | 15.13 M | $53.40 M |
| 06/02/2026 | $0.72 | $0.69 (-3.89%) | $0.74 | $0.69 | 388.80 K | $41.24 M |
| 06/01/2026 | $0.77 | $0.72 (-6.92%) | $0.78 | $0.71 | 608.40 K | $42.71 M |
| 05/29/2026 | $0.80 | $0.77 (-3.75%) | $0.82 | $0.77 | 147.51 K | $45.89 M |
| 05/28/2026 | $0.78 | $0.78 (0.51%) | $0.82 | $0.77 | 187.70 K | $46.72 M |
| 05/27/2026 | $0.84 | $0.77 (-8.33%) | $0.84 | $0.77 | 145.77 K | $45.89 M |
| 05/26/2026 | $0.80 | $0.83 (4.45%) | $0.86 | $0.76 | 384.00 K | $49.62 M |
| 05/22/2026 | $0.80 | $0.78 (-1.63%) | $0.81 | $0.75 | 439.49 K | $46.71 M |
| 05/21/2026 | $0.83 | $0.80 (-3.28%) | $0.84 | $0.79 | 214.92 K | $47.55 M |
| 05/20/2026 | $0.79 | $0.82 (3.2%) | $0.83 | $0.79 | 95.10 K | $48.65 M |
| 05/19/2026 | $0.80 | $0.81 (1.19%) | $0.82 | $0.75 | 280.20 K | $48.24 M |
| 05/18/2026 | $0.85 | $0.78 (-8.34%) | $0.85 | $0.78 | 246.00 K | $46.31 M |
| 05/15/2026 | $0.90 | $0.85 (-5.56%) | $0.91 | $0.78 | 812.21 K | $50.66 M |
| 05/14/2026 | $1.10 | $0.94 (-14.55%) | $1.10 | $0.92 | 609.70 K | $56.02 M |
| 05/13/2026 | $0.80 | $1.07 (33.08%) | $1.10 | $0.80 | 1.17 M | $63.77 M |
| 05/12/2026 | $0.85 | $0.81 (-4.53%) | $0.85 | $0.79 | 94.36 K | $48.27 M |
| 05/11/2026 | $0.82 | $0.84 (2.99%) | $0.85 | $0.77 | 515.45 K | $50.27 M |
| 05/08/2026 | $0.84 | $0.82 (-2.04%) | $0.86 | $0.82 | 200.95 K | $48.86 M |
| 05/07/2026 | $0.91 | $0.86 (-5.48%) | $0.94 | $0.83 | 423.80 K | $51.28 M |
| 05/06/2026 | $0.96 | $0.90 (-5.94%) | $0.98 | $0.86 | 462.61 K | $53.82 M |
| 05/05/2026 | $1.01 | $0.97 (-4.46%) | $1.01 | $0.96 | 155.23 K | $57.51 M |
| 05/04/2026 | $0.99 | $0.99 (-0.34%) | $1.01 | $0.97 | 120.64 K | $58.80 M |
| 05/01/2026 | $1.01 | $0.98 (-2.83%) | $1.01 | $0.97 | 155.55 K | $58.49 M |
| 04/30/2026 | $0.99 | $1.01 (2.02%) | $1.04 | $0.99 | 158.80 K | $60.19 M |
| 04/29/2026 | $1.04 | $0.99 (-4.83%) | $1.05 | $0.95 | 240.83 K | $58.99 M |
| 04/28/2026 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.01 | 165.93 K | $60.79 M |
| 04/27/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 106.15 K | $63.77 M |
| 04/24/2026 | $1.07 | $1.08 (0.93%) | $1.14 | $1.06 | 290.95 K | $64.36 M |
| 04/23/2026 | $1.00 | $1.07 (7%) | $1.12 | $1.00 | 275.72 K | $63.77 M |
| 04/22/2026 | $1.00 | $1.02 (2%) | $1.03 | $0.98 | 183.90 K | $60.79 M |
| 04/21/2026 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.00 | 89.54 K | $60.19 M |
| 04/20/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.01 | 88.54 K | $61.39 M |
| 04/17/2026 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.04 | 144.20 K | $63.17 M |
| 04/16/2026 | $1.08 | $1.08 (0%) | $1.12 | $1.00 | 536.18 K | $64.36 M |
| 04/15/2026 | $0.94 | $1.00 (6.38%) | $1.09 | $0.93 | 388.20 K | $59.60 M |
| 04/14/2026 | $0.84 | $0.92 (9.33%) | $0.96 | $0.83 | 258.19 K | $54.73 M |
| 04/13/2026 | $0.85 | $0.83 (-2.12%) | $0.85 | $0.82 | 186.65 K | $49.58 M |
| 04/10/2026 | $0.84 | $0.85 (1.32%) | $0.90 | $0.84 | 114.14 K | $50.72 M |
| 04/09/2026 | $0.90 | $0.82 (-8.84%) | $0.93 | $0.81 | 303.64 K | $48.93 M |
| 04/08/2026 | $0.92 | $0.90 (-2.72%) | $0.98 | $0.89 | 129.10 K | $53.56 M |
| 04/07/2026 | $0.97 | $0.92 (-5.66%) | $1.01 | $0.89 | 235.73 K | $54.54 M |
| 04/06/2026 | $1.02 | $0.96 (-5.88%) | $1.05 | $0.96 | 281.16 K | $57.21 M |
| 04/02/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 108.59 K | $60.79 M |
| 04/01/2026 | $1.00 | $1.01 (1%) | $1.08 | $1.00 | 199.63 K | $60.19 M |
| 03/31/2026 | $1.00 | $1.00 (-0.5%) | $1.01 | $0.94 | 143.39 K | $59.30 M |
| 03/30/2026 | $1.01 | $0.93 (-7.8%) | $1.04 | $0.92 | 308.40 K | $55.50 M |
| 03/27/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 175.24 K | $60.79 M |
| 03/26/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 119.87 K | $63.17 M |
| 03/25/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.09 | 88.57 K | $65.56 M |
| 03/24/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.06 | 214.50 K | $64.96 M |
| 03/23/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 159.09 K | $66.75 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.
