5 DAY PERFORMANCE
+769.87%
1 MONTH PERFORMANCE
+458.58%
3 MONTH PERFORMANCE
+159.71%
6 MONTH PERFORMANCE
+7.89%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-23.60%
FingerMotion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.14 | $0.14 (0%) | $0.15 | $0.13 | 4.03 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 |
| 08/04/2026 | $0.19 | $0.25 (31.13%) | $0.27 | $0.19 | 4.40 M | $15.57 M |
| 08/03/2026 | $0.18 | $0.21 (14.46%) | $0.23 | $0.17 | 40.91 M | $12.93 M |
| 07/31/2026 | $0.24 | $0.27 (12.5%) | $0.28 | $0.23 | 13.18 M | $16.55 M |
| 07/30/2026 | $0.24 | $0.24 (-1.25%) | $0.24 | $0.23 | 307.90 K | $14.52 M |
| 07/29/2026 | $0.27 | $0.24 (-9.66%) | $0.27 | $0.24 | 186.74 K | $14.78 M |
| 07/28/2026 | $0.28 | $0.26 (-6.12%) | $0.28 | $0.26 | 249.07 K | $15.99 M |
| 07/27/2026 | $0.27 | $0.27 (0.86%) | $0.28 | $0.26 | 178.73 K | $16.56 M |
| 07/24/2026 | $0.28 | $0.26 (-3.67%) | $0.28 | $0.26 | 174.82 K | $16.23 M |
| 07/23/2026 | $0.29 | $0.28 (-2.88%) | $0.29 | $0.28 | 182.30 K | $16.96 M |
| 07/22/2026 | $0.30 | $0.29 (-2.07%) | $0.30 | $0.28 | 407.84 K | $18.00 M |
| 07/21/2026 | $0.30 | $0.30 (1.56%) | $0.31 | $0.30 | 110.94 K | $18.40 M |
| 07/20/2026 | $0.34 | $0.30 (-11.75%) | $0.34 | $0.29 | 573.11 K | $18.37 M |
| 07/17/2026 | $0.35 | $0.34 (-2.3%) | $0.35 | $0.33 | 205.10 K | $20.82 M |
| 07/16/2026 | $0.36 | $0.35 (-3.42%) | $0.37 | $0.34 | 93.81 K | $21.31 M |
| 07/15/2026 | $0.37 | $0.36 (-3.49%) | $0.38 | $0.35 | 126.70 K | $21.88 M |
| 07/14/2026 | $0.38 | $0.36 (-4.66%) | $0.39 | $0.36 | 179.93 K | $22.20 M |
| 07/13/2026 | $0.43 | $0.37 (-13.35%) | $0.43 | $0.37 | 375.00 K | $22.67 M |
| 07/10/2026 | $0.36 | $0.42 (17.51%) | $0.45 | $0.35 | 2.23 M | $24.91 M |
| 07/09/2026 | $0.35 | $0.36 (0.77%) | $0.37 | $0.30 | 587.21 K | $21.17 M |
| 07/08/2026 | $0.39 | $0.34 (-12.11%) | $0.39 | $0.34 | 236.90 K | $20.29 M |
| 07/07/2026 | $0.41 | $0.38 (-7.43%) | $0.41 | $0.38 | 134.33 K | $22.35 M |
| 07/06/2026 | $0.40 | $0.40 (0%) | $0.42 | $0.40 | 395.70 K | $23.84 M |
| 07/02/2026 | $0.39 | $0.39 (-1.09%) | $0.42 | $0.39 | 133.23 K | $23.24 M |
| 07/01/2026 | $0.38 | $0.40 (3.95%) | $0.41 | $0.38 | 180.10 K | $23.54 M |
| 06/30/2026 | $0.40 | $0.38 (-5.42%) | $0.40 | $0.38 | 246.40 K | $22.55 M |
| 06/29/2026 | $0.43 | $0.41 (-5.72%) | $0.43 | $0.39 | 357.80 K | $24.16 M |
| 06/26/2026 | $0.43 | $0.42 (-2.33%) | $0.45 | $0.42 | 203.23 K | $25.03 M |
| 06/25/2026 | $0.44 | $0.43 (-1.47%) | $0.44 | $0.43 | 107.07 K | $25.63 M |
| 06/24/2026 | $0.45 | $0.44 (-2.98%) | $0.46 | $0.43 | 271.50 K | $26.03 M |
| 06/23/2026 | $0.45 | $0.45 (-0.04%) | $0.46 | $0.44 | 205.32 K | $26.82 M |
| 06/22/2026 | $0.46 | $0.45 (-2.19%) | $0.47 | $0.44 | 290.01 K | $26.84 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.
