5 DAY PERFORMANCE
+355.56%
1 MONTH PERFORMANCE
+228.00%
3 MONTH PERFORMANCE
+42.94%
6 MONTH PERFORMANCE
+6.03%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.36 | $0.34 (-5.33%) | $0.36 | $0.33 | 257.61 K | |
| 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 |
| 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 |
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.
