5 DAY PERFORMANCE
+991.39%
1 MONTH PERFORMANCE
+355.56%
3 MONTH PERFORMANCE
+322.83%
6 MONTH PERFORMANCE
+27.46%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-13.99%
FingerMotion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.12 | $0.11 (-9.48%) | $0.12 | $0.10 | 3.86 M | $6.74 M |
| 11/04/2026 | $0.12 | $0.11 (-0.61%) | $0.12 | $0.10 | 5.64 M | $7.22 M |
| 11/03/2026 | $0.11 | $0.12 (5.79%) | $0.13 | $0.11 | 7.24 M | $7.26 M |
| 11/02/2026 | $0.09 | $0.11 (17.88%) | $0.11 | $0.09 | 8.14 M | $6.86 M |
| 10/30/2026 | $0.11 | $0.11 (6.32%) | $0.12 | $0.10 | 49.77 M | $7.10 M |
| 10/29/2026 | $0.15 | $0.14 (-3.25%) | $0.15 | $0.14 | 24.72 M | $9.00 M |
| 10/28/2026 | $0.14 | $0.15 (2.52%) | $0.15 | $0.13 | 2.91 M | $9.23 M |
| 10/27/2026 | $0.15 | $0.14 (-3.45%) | $0.15 | $0.14 | 3.37 M | $9.01 M |
| 10/26/2026 | $0.16 | $0.15 (-5.25%) | $0.16 | $0.15 | 1.44 M | $9.44 M |
| 10/23/2026 | $0.16 | $0.16 (-1.14%) | $0.16 | $0.15 | 1.29 M | $9.85 M |
| 10/22/2026 | $0.16 | $0.16 (-0.19%) | $0.16 | $0.15 | 1.58 M | $9.88 M |
| 10/21/2026 | $0.15 | $0.16 (6.61%) | $0.16 | $0.15 | 2.39 M | $10.06 M |
| 10/20/2026 | $0.16 | $0.15 (-5.25%) | $0.16 | $0.15 | 2.30 M | $9.56 M |
| 10/19/2026 | $0.17 | $0.16 (-3.17%) | $0.17 | $0.16 | 2.63 M | $10.19 M |
| 10/16/2026 | $0.18 | $0.17 (-7.44%) | $0.18 | $0.17 | 3.56 M | $10.67 M |
| 10/15/2026 | $0.18 | $0.18 (1.48%) | $0.19 | $0.17 | 5.63 M | $11.64 M |
| 10/14/2026 | $0.21 | $0.18 (-12.33%) | $0.21 | $0.18 | 5.18 M | $11.48 M |
| 10/13/2026 | $0.18 | $0.20 (7.41%) | $0.21 | $0.18 | 7.52 M | $12.51 M |
| 10/12/2026 | $0.20 | $0.19 (-4.76%) | $0.20 | $0.18 | 3.44 M | $11.72 M |
| 10/09/2026 | $0.20 | $0.20 (-0.99%) | $0.21 | $0.19 | 6.23 M | $12.32 M |
| 10/08/2026 | $0.22 | $0.20 (-8.93%) | $0.22 | $0.19 | 31.61 M | $12.26 M |
| 10/07/2026 | $0.20 | $0.20 (0%) | $0.22 | $0.20 | 6.34 M | $12.43 M |
| 10/06/2026 | $0.26 | $0.22 (-14.94%) | $0.27 | $0.22 | 17.81 M | $13.54 M |
| 10/05/2026 | $0.26 | $0.27 (4.21%) | $0.30 | $0.23 | 64.59 M | $16.55 M |
| 10/02/2026 | $0.18 | $0.25 (37.78%) | $0.29 | $0.18 | 253.41 M | $15.20 M |
| 10/01/2026 | $0.18 | $0.18 (0.23%) | $0.19 | $0.17 | 33.97 M | $10.77 M |
| 09/30/2026 | $0.16 | $0.18 (10.38%) | $0.21 | $0.15 | 282.08 M | $10.82 M |
| 09/29/2026 | $0.14 | $0.14 (0.66%) | $0.14 | $0.13 | 109.84 M | $8.44 M |
| 09/28/2026 | $0.15 | $0.14 (-2.88%) | $0.15 | $0.14 | 5.65 M | $8.67 M |
| 09/25/2026 | $0.15 | $0.15 (3.27%) | $0.15 | $0.14 | 14.50 M | $9.28 M |
| 09/24/2026 | $0.14 | $0.15 (9.49%) | $0.16 | $0.13 | 33.03 M | $9.12 M |
| 09/23/2026 | $0.14 | $0.14 (0.51%) | $0.14 | $0.13 | 3.06 M | $8.52 M |
| 09/22/2026 | $0.14 | $0.14 (0.72%) | $0.14 | $0.14 | 5.20 M | $8.52 M |
| 09/21/2026 | $0.14 | $0.14 (2.53%) | $0.15 | $0.13 | 6.21 M | $8.68 M |
| 09/18/2026 | $0.14 | $0.14 (-0.56%) | $0.14 | $0.14 | 4.11 M | $8.67 M |
| 09/17/2026 | $0.14 | $0.14 (-1.79%) | $0.15 | $0.14 | 8.12 M | $8.72 M |
| 09/16/2026 | $0.14 | $0.14 (3.02%) | $0.15 | $0.13 | 78.23 M | $8.67 M |
| 09/15/2026 | $0.15 | $0.14 (-5.82%) | $0.16 | $0.14 | 5.52 M | $8.83 M |
| 09/14/2026 | $0.17 | $0.15 (-14.66%) | $0.17 | $0.15 | 8.12 M | $8.89 M |
| 09/11/2026 | $0.18 | $0.17 (-5.12%) | $0.18 | $0.17 | 4.06 M | $10.56 M |
| 09/10/2026 | $0.17 | $0.19 (7.45%) | $0.20 | $0.17 | 12.41 M | $11.40 M |
| 09/09/2026 | $0.19 | $0.18 (-4.84%) | $0.19 | $0.17 | 3.77 M | $10.96 M |
| 09/08/2026 | $0.20 | $0.19 (-4.68%) | $0.20 | $0.19 | 3.48 M | $11.61 M |
| 09/04/2026 | $0.20 | $0.20 (-0.7%) | $0.20 | $0.19 | 4.46 M | $12.10 M |
| 09/03/2026 | $0.20 | $0.20 (-1.41%) | $0.21 | $0.19 | 12.61 M | $12.18 M |
| 09/02/2026 | $0.19 | $0.21 (8.49%) | $0.22 | $0.19 | 10.31 M | $12.76 M |
| 09/01/2026 | $0.20 | $0.21 (3.2%) | $0.22 | $0.19 | 18.56 M | $12.65 M |
| 08/31/2026 | $0.27 | $0.22 (-16.48%) | $0.28 | $0.21 | 70.46 M | $13.67 M |
| 08/28/2026 | $0.30 | $0.40 (31.7%) | $0.71 | $0.30 | 1.25 B | $24.39 M |
| 08/27/2026 | $0.17 | $0.17 (3.83%) | $0.18 | $0.16 | 9.37 M | $10.63 M |
| 08/26/2026 | $0.16 | $0.16 (3.52%) | $0.17 | $0.15 | 6.63 M | $9.91 M |
| 08/25/2026 | $0.20 | $0.17 (-14.12%) | $0.21 | $0.16 | 123.03 M | $10.47 M |
| 08/24/2026 | $0.22 | $0.20 (-9.12%) | $0.22 | $0.19 | 1.72 M | $11.97 M |
| 08/21/2026 | $0.22 | $0.22 (0.14%) | $0.23 | $0.22 | 618.73 K | $13.49 M |
| 08/20/2026 | $0.23 | $0.23 (-2.3%) | $0.24 | $0.21 | 769.80 K | $14.06 M |
| 08/19/2026 | $0.24 | $0.23 (-4.95%) | $0.25 | $0.23 | 527.60 K | $13.90 M |
| 08/18/2026 | $0.31 | $0.23 (-23.02%) | $0.31 | $0.23 | 2.18 M | $14.39 M |
| 08/17/2026 | $0.31 | $0.30 (-3.59%) | $0.38 | $0.29 | 1.47 M | $18.57 M |
| 08/14/2026 | $0.27 | $0.31 (12.92%) | $0.33 | $0.27 | 1.44 M | $18.69 M |
| 08/13/2026 | $0.30 | $0.28 (-9.11%) | $0.32 | $0.25 | 3.48 M | $16.93 M |
| 08/12/2026 | $0.30 | $0.29 (-2.57%) | $0.31 | $0.28 | 399.96 K | $17.69 M |
| 08/11/2026 | $0.28 | $0.29 (3.02%) | $0.30 | $0.28 | 571.90 K | $17.77 M |
| 08/10/2026 | $0.32 | $0.29 (-9.94%) | $0.34 | $0.29 | 1.20 M | $17.77 M |
| 08/07/2026 | $0.36 | $0.30 (-18.46%) | $0.36 | $0.29 | 1.48 M | $18.11 M |
| 08/06/2026 | $0.28 | $0.35 (24.56%) | $0.35 | $0.28 | 2.64 M | $21.45 M |
| 08/05/2026 | $0.25 | $0.29 (16.87%) | $0.34 | $0.23 | 6.86 M | $17.83 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.
