Skip to main content
FNGR logo

FingerMotion, Inc.

FNGRNASDAQCommunication ServicesTelecom Services

$0.16Today:- (-)1Y −90.72%

As of Oct 23, 2026 close

Market cap
$9.85M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.13$1.74
Volume (live)
-
Avg. volume (3M)
33.76M

FingerMotion (FNGR) Historical Stock Prices

Analyze FingerMotion (FNGR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FingerMotion (FNGR) Interactive Price Chart

Interactive historical price chart showing FingerMotion stock price movements and trends across multiple time periods.

Loading chart...

FNGR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FNGR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.160.160.150.160.161.29M
Oct 22, 20260.160.160.150.160.161.47M
Oct 21, 20260.150.160.150.160.162.26M
Oct 20, 20260.160.160.150.150.152.28M
Oct 19, 20260.170.170.160.160.162.63M
Oct 16, 20260.180.180.170.170.173.56M
Oct 15, 20260.180.190.170.180.185.63M
Oct 14, 20260.210.210.180.180.185.18M
Oct 13, 20260.180.210.180.200.207.52M
Oct 12, 20260.200.200.180.190.193.44M
Oct 9, 20260.200.210.190.200.206.23M
Oct 8, 20260.220.220.190.200.2031.61M
Oct 7, 20260.200.220.200.200.206.34M
Oct 6, 20260.260.270.220.220.2217.81M
Oct 5, 20260.260.300.230.270.2764.59M
Oct 2, 20260.180.290.180.250.25253.41M
Oct 1, 20260.180.190.170.180.1833.97M
Sep 30, 20260.160.210.150.180.18282.08M
Sep 29, 20260.140.140.130.140.14109.84M
Sep 28, 20260.150.150.140.140.145.65M
Sep 25, 20260.150.150.140.150.1514.50M
Sep 24, 20260.140.160.130.150.1533.03M
Sep 23, 20260.140.140.130.140.143.06M
Sep 22, 20260.140.140.140.140.145.20M
Sep 21, 20260.140.150.130.140.146.21M
Sep 18, 20260.140.140.140.140.144.11M
Sep 17, 20260.140.150.140.140.148.12M
Sep 16, 20260.140.150.130.140.1478.23M
Sep 15, 20260.150.150.140.140.145.52M
Sep 14, 20260.170.170.140.140.148.12M
Sep 11, 20260.180.180.170.170.174.06M
Sep 10, 20260.170.200.170.190.1912.41M
Sep 9, 20260.190.190.170.180.183.77M
Sep 8, 20260.200.200.180.190.193.48M
Sep 4, 20260.200.200.190.200.204.46M
Sep 3, 20260.200.210.190.200.2012.61M
Sep 2, 20260.190.220.190.210.2110.31M
Sep 1, 20260.200.220.190.210.2118.56M
Aug 31, 20260.270.280.210.220.2270.46M
Aug 28, 20260.300.710.300.400.401.25B
Aug 27, 20260.170.180.160.170.179.37M
Aug 26, 20260.160.170.150.160.166.63M
Aug 25, 20260.200.200.160.170.17123.03M
Aug 24, 20260.210.220.190.200.201.72M
Aug 21, 20260.220.230.220.220.22618.73K
Aug 20, 20260.230.240.210.230.23769.75K
Aug 19, 20260.240.250.230.230.23527.57K
Aug 18, 20260.300.310.230.230.232.18M
Aug 17, 20260.310.380.290.300.301.47M
Aug 14, 20260.270.330.270.300.301.44M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.