5 DAY PERFORMANCE
+25.33%
1 MONTH PERFORMANCE
+28.13%
3 MONTH PERFORMANCE
+6.03%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-58.86%
FingerMotion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.96 | $0.89 (-6.9%) | $0.98 | $0.89 | 278.24 K | $58.04 M |
| 05/05/2026 | $1.01 | $0.97 (-4.46%) | $1.01 | $0.96 | 155.23 K | $58.34 M |
| 05/04/2026 | $0.99 | $0.99 (-0.34%) | $1.01 | $0.97 | 120.64 K | $59.64 M |
| 05/01/2026 | $1.01 | $0.98 (-2.83%) | $1.01 | $0.97 | 155.55 K | $59.33 M |
| 04/30/2026 | $0.99 | $1.01 (2.02%) | $1.04 | $0.99 | 158.80 K | $61.06 M |
| 04/29/2026 | $1.04 | $0.99 (-4.83%) | $1.05 | $0.95 | 240.83 K | $59.84 M |
| 04/28/2026 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.01 | 165.93 K | $61.66 M |
| 04/27/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 106.15 K | $64.69 M |
| 04/24/2026 | $1.07 | $1.08 (0.93%) | $1.14 | $1.06 | 290.95 K | $65.29 M |
| 04/23/2026 | $1.00 | $1.07 (7%) | $1.12 | $1.00 | 275.72 K | $64.69 M |
| 04/22/2026 | $1.00 | $1.02 (2%) | $1.03 | $0.98 | 183.90 K | $61.66 M |
| 04/21/2026 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.00 | 89.54 K | $61.06 M |
| 04/20/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.01 | 88.54 K | $62.27 M |
| 04/17/2026 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.04 | 144.20 K | $64.08 M |
| 04/16/2026 | $1.08 | $1.08 (0%) | $1.12 | $1.00 | 536.18 K | $65.29 M |
| 04/15/2026 | $0.94 | $1.00 (6.38%) | $1.09 | $0.93 | 388.20 K | $60.45 M |
| 04/14/2026 | $0.84 | $0.92 (9.33%) | $0.96 | $0.83 | 258.19 K | $55.52 M |
| 04/13/2026 | $0.85 | $0.83 (-2.12%) | $0.85 | $0.82 | 186.65 K | $50.30 M |
| 04/10/2026 | $0.84 | $0.85 (1.32%) | $0.90 | $0.84 | 114.14 K | $51.45 M |
| 04/09/2026 | $0.90 | $0.82 (-8.84%) | $0.93 | $0.81 | 303.64 K | $49.63 M |
| 04/08/2026 | $0.92 | $0.90 (-2.72%) | $0.98 | $0.89 | 129.10 K | $54.33 M |
| 04/07/2026 | $0.97 | $0.92 (-5.66%) | $1.01 | $0.89 | 235.73 K | $55.32 M |
| 04/06/2026 | $1.02 | $0.96 (-5.88%) | $1.05 | $0.96 | 281.16 K | $58.04 M |
| 04/02/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 108.59 K | $61.66 M |
| 04/01/2026 | $1.00 | $1.01 (1%) | $1.08 | $1.00 | 199.63 K | $61.06 M |
| 03/31/2026 | $1.00 | $1.00 (-0.5%) | $1.01 | $0.94 | 143.39 K | $60.15 M |
| 03/30/2026 | $1.01 | $0.93 (-7.8%) | $1.04 | $0.92 | 308.40 K | $56.30 M |
| 03/27/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 175.24 K | $61.66 M |
| 03/26/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 119.87 K | $64.08 M |
| 03/25/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.09 | 88.57 K | $66.50 M |
| 03/24/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.06 | 214.50 K | $65.90 M |
| 03/23/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 159.09 K | $67.71 M |
| 03/20/2026 | $1.15 | $1.14 (-0.87%) | $1.22 | $1.14 | 168.74 K | $68.92 M |
| 03/19/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 139.02 K | $68.92 M |
| 03/18/2026 | $1.36 | $1.18 (-13.24%) | $1.38 | $1.18 | 323.20 K | $71.34 M |
| 03/17/2026 | $1.42 | $1.35 (-4.93%) | $1.48 | $1.31 | 276.32 K | $81.61 M |
| 03/16/2026 | $1.43 | $1.44 (0.7%) | $1.57 | $1.36 | 507.36 K | $87.05 M |
| 03/13/2026 | $1.37 | $1.40 (2.19%) | $1.42 | $1.31 | 277.31 K | $84.64 M |
| 03/12/2026 | $1.29 | $1.36 (5.43%) | $1.40 | $1.22 | 261.60 K | $82.22 M |
| 03/11/2026 | $1.21 | $1.29 (6.61%) | $1.30 | $1.19 | 185.94 K | $77.99 M |
| 03/10/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 83.50 K | $72.55 M |
| 03/09/2026 | $1.17 | $1.23 (5.13%) | $1.24 | $1.17 | 171.51 K | $74.36 M |
| 03/06/2026 | $1.17 | $1.17 (0%) | $1.23 | $1.16 | 77.73 K | $70.73 M |
| 03/05/2026 | $1.19 | $1.18 (-0.84%) | $1.27 | $1.15 | 100.69 K | $71.34 M |
| 03/04/2026 | $1.28 | $1.20 (-6.25%) | $1.29 | $1.20 | 121.03 K | $72.55 M |
| 03/03/2026 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.23 | 79.60 K | $74.36 M |
| 03/02/2026 | $1.22 | $1.29 (5.74%) | $1.30 | $1.21 | 127.40 K | $77.99 M |
| 02/27/2026 | $1.15 | $1.23 (6.96%) | $1.24 | $1.15 | 92.38 K | $74.36 M |
| 02/26/2026 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.17 | 76.31 K | $70.73 M |
| 02/25/2026 | $1.13 | $1.23 (8.85%) | $1.25 | $1.11 | 256.20 K | $74.36 M |
| 02/24/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.11 | 63.93 K | $67.71 M |
| 02/23/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.11 | 62.05 K | $67.10 M |
| 02/20/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 86.00 K | $67.10 M |
| 02/19/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.09 | 38.21 K | $65.90 M |
| 02/18/2026 | $1.07 | $1.10 (2.8%) | $1.13 | $1.07 | 101.84 K | $66.50 M |
| 02/17/2026 | $1.13 | $1.07 (-5.31%) | $1.18 | $1.05 | 160.34 K | $64.69 M |
| 02/13/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.12 | 70.04 K | $68.31 M |
| 02/12/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.06 | 244.33 K | $68.92 M |
| 02/11/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.11 | 66.20 K | $68.31 M |
| 02/10/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.10 | 112.50 K | $69.52 M |
| 02/09/2026 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.12 | 139.52 K | $67.71 M |
| 02/06/2026 | $1.09 | $1.16 (6.42%) | $1.16 | $1.09 | 123.00 K | $70.13 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.
