NASDAQ:FNGR | Historical Stock Price | FingerMotion, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$0.41$1.03$2.57$6.41$16.032017-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.07$10.0710,200——
2020-12-30$10.18$10.1821,600——
2020-12-29$9.82$9.8212,200——
2020-12-28$10.05$10.0520,500——
2020-12-24$9.30$9.3037,600——
2020-12-23$10.20$10.2071,200——
2020-12-22$10.60$10.6067,700——
2020-12-21$9.19$9.1919,100——
2020-12-18$9.00$9.0065,700——
2020-12-17$8.37$8.3721,400——
2020-12-16$7.82$7.828,900——
2020-12-15$7.82$7.8237,100——
2020-12-14$8.62$8.6226,500——
2020-12-11$9.23$9.2365,700——
2020-12-10$9.09$9.0936,800——
2020-12-09$8.71$8.7122,700——
2020-12-08$8.51$8.5140,800——
2020-12-07$8.29$8.2932,200——
2020-12-04$7.69$7.6923,400——
2020-12-03$8.00$8.0062,400——
2020-12-02$7.44$7.4442,900——
2020-12-01$6.47$6.4714,400——
2020-11-30$6.04$6.0414,800——
2020-11-27$5.80$5.803,000——
2020-11-25$5.80$5.801,400——
2020-11-24$5.80$5.802,900——
2020-11-23$5.80$5.8016,700——
2020-11-20$6.20$6.203,000——
2020-11-19$6.39$6.3924,700——
2020-11-18$6.11$6.119,700——
2020-11-17$6.00$6.005,700——
2020-11-16$6.17$6.179,000——
2020-11-13$6.15$6.1526,700——
2020-11-12$5.23$5.233,600——
2020-11-11$5.48$5.4814,100——
2020-11-10$5.00$5.004,400——
2020-11-09$5.00$5.0025,400——
2020-11-06$5.00$5.0012,200——
2020-11-05$5.33$5.3321,200——
2020-11-04$5.91$5.913,500——
2020-11-03$6.00$6.009,200——
2020-11-02$5.74$5.746,300——
2020-10-30$5.50$5.5026,200——
2020-10-29$6.30$6.3018,500——
2020-10-28$7.04$7.0411,200——
2020-10-27$7.09$7.0815,800——
2020-10-26$7.75$7.7521,400——
2020-10-23$7.51$7.5118,600——
2020-10-22$7.51$7.5123,100——
2020-10-21$7.00$7.0071,100——
2020-10-20$7.42$7.4278,200——
2020-10-19$6.66$6.6631,400——
2020-10-16$6.26$6.2626,500——
2020-10-15$6.40$6.4042,900——
2020-10-14$6.29$6.2966,200——
2020-10-13$5.44$5.4426,500——
2020-10-12$5.25$5.2526,100——
2020-10-09$5.01$5.0124,400——
2020-10-08$4.80$4.8043,100——
2020-10-07$4.93$4.9341,300——
2020-10-06$4.70$4.7045,800——
2020-10-05$4.50$4.5043,400——
2020-10-02$4.00$4.0023,700——
2020-10-01$3.10$3.1011,100——
2020-09-30$3.01$3.016,700——
2020-09-29$3.00$3.003,000——
2020-09-28$2.84$2.844,900——
2020-09-25$3.10$3.1010,800——
2020-09-24$3.20$3.2017,100——
2020-09-23$3.40$3.404,000——
2020-09-22$3.25$3.257,900——
2020-09-21$3.65$3.656,000——
2020-09-18$3.82$3.826,700——
2020-09-17$3.90$3.9023,700——
2020-09-16$3.78$3.7827,500——
2020-09-15$3.50$3.506,100——
2020-09-14$3.60$3.6018,000——
2020-09-11$3.25$3.2517,600——
2020-09-10$3.03$3.0311,800——
2020-09-09$3.14$3.147,000——
2020-09-08$3.30$3.304,900——
2020-09-04$3.45$3.4512,400——
2020-09-03$3.40$3.4031,900——
2020-09-02$3.44$3.448,200——
2020-09-01$3.73$3.7312,900——
2020-08-31$3.47$3.479,500——
2020-08-28$3.43$3.4311,900——
2020-08-27$3.30$3.307,600——
2020-08-26$3.17$3.1720,100——
2020-08-25$3.35$3.356,800——
2020-08-24$3.20$3.2015,300——
2020-08-21$3.45$3.4513,300——
2020-08-20$3.18$3.1840,500——
2020-08-19$4.04$4.0418,300——
2020-08-18$3.59$3.5911,500——
2020-08-17$3.55$3.5538,200——
2020-08-14$3.62$3.6211,000——
2020-08-13$3.79$3.792,300——
2020-08-12$3.80$3.8011,800——
2020-08-11$3.88$3.8810,800——
2020-08-10$3.88$3.887,100——
2020-08-07$4.04$4.0417,100——
2020-08-06$3.94$3.9416,800——
2020-08-05$3.85$3.8531,900——
2020-08-04$4.00$4.0035,900——
2020-08-03$3.98$3.9827,400——
2020-07-31$4.00$4.0017,200——
2020-07-30$3.80$3.8012,800——
2020-07-29$3.98$3.9817,700——
2020-07-28$3.50$3.5015,200——
2020-07-27$3.35$3.3522,000——
2020-07-24$3.50$3.506,300——
2020-07-23$3.74$3.7426,900——
2020-07-22$3.89$3.8913,700——
2020-07-21$3.99$3.9915,200——
2020-07-20$4.01$4.0122,000——
2020-07-17$4.00$4.0010,900——
2020-07-16$3.95$3.9516,100——
2020-07-15$4.12$4.1217,400——
2020-07-14$3.98$3.9813,500——
2020-07-13$4.05$4.0557,400——
2020-07-10$3.40$3.4014,200——
2020-07-09$2.64$2.6418,300——
2020-07-08$3.00$3.0054,400——
2020-07-07$2.92$2.9234,300——
2020-07-06$2.80$2.8061,200——
2020-07-02$3.31$3.3148,400——
2020-07-01$4.10$4.1057,700——
2020-06-30$3.05$3.0522,600——
2020-06-29$2.63$2.6317,700——
2020-06-26$2.55$2.5512,900——
2020-06-25$2.90$2.9043,900——
2020-06-24$2.60$2.6031,100——
2020-06-23$1.75$1.7511,700——
2020-06-22$1.73$1.738,800——
2020-06-19$1.55$1.5513,100——
2020-06-18$1.29$1.2917,700——
2020-06-17$1.21$1.2121,300——
2020-06-16$1.06$1.068,300——
2020-06-15$1.00$1.0047,200——
2020-06-12$1.18$1.1851,200——
2020-06-11$0.73$0.7347,100——
2020-06-10$0.75$0.7559,900——
2020-06-09$0.47$0.476,200——
2020-06-08$0.40$0.404,600——
2020-06-05$0.45$0.4514,300——
2020-06-04$0.34$0.34900——
2020-06-03$0.45$0.452,500——
2020-06-02$0.51$0.519,900——
2020-06-01$0.45$0.450——
2020-05-29$0.45$0.456,000——
2020-05-28$0.40$0.401,700——
2020-05-27$0.32$0.3211,600——
2020-05-26$0.35$0.3513,500——
2020-05-22$0.28$0.288,000——
2020-05-21$0.26$0.266,900——
2020-05-20$0.32$0.323,100——
2020-05-19$0.26$0.264,000——
2020-05-18$0.31$0.318,000——
2020-05-15$0.25$0.255,000——
2020-05-14$0.26$0.2611,000——
2020-05-13$0.34$0.3415,900——
2020-05-12$0.33$0.339,700——
2020-05-11$0.20$0.2018,900——
2020-05-08$0.40$0.404,100——
2020-05-07$0.36$0.3614,400——
2020-05-06$0.28$0.2815,700——
2020-05-05$0.28$0.2856,200——
2020-05-04$0.18$0.1835,400——
2020-05-01$0.20$0.2029,400——
2020-04-30$0.22$0.225,500——
2020-04-29$0.22$0.2229,000——
2020-04-28$0.30$0.3010,300——
2020-04-27$0.22$0.223,000——
2020-04-24$0.33$0.33400——
2020-04-23$0.23$0.234,300——
2020-04-22$0.33$0.334,000——
2020-04-21$0.33$0.339,100——
2020-04-20$0.30$0.30200——
2020-04-17$0.38$0.387,500——
2020-04-16$0.33$0.33400——
2020-04-15$0.22$0.221,900——
2020-04-14$0.39$0.3910,100——
2020-04-13$0.39$0.3928,100——
2020-04-09$0.35$0.3514,500——
2020-04-08$0.49$0.4918,600——
2020-04-07$0.30$0.305,300——
2020-04-06$0.30$0.300——
2020-04-03$0.30$0.302,100——
2020-04-02$0.51$0.51200——
2020-04-01$0.46$0.46300——
2020-03-31$0.30$0.303,000——
2020-03-30$0.51$0.510——
2020-03-27$0.51$0.510——
2020-03-26$0.51$0.513,100——
2020-03-25$0.30$0.302,000——
2020-03-24$0.51$0.511,000——
2020-03-23$0.45$0.451,100——
2020-03-20$0.28$0.281,300——
2020-03-19$0.59$0.595,500——
2020-03-18$0.37$0.376,400——
2020-03-17$0.50$0.508,700——
2020-03-16$0.60$0.604,300——
2020-03-13$0.75$0.750——
2020-03-12$0.75$0.750——
2020-03-11$0.75$0.752,800——
2020-03-10$0.80$0.8016,400——
2020-03-09$0.50$0.502,200——
2020-03-06$0.75$0.754,800——
2020-03-05$0.75$0.753,400——
2020-03-04$0.87$0.871,900——
2020-03-03$0.94$0.941,700——
2020-03-02$0.74$0.743,000——
2020-02-28$0.75$0.7512,200——
2020-02-27$0.67$0.673,100——
2020-02-26$0.65$0.653,000——
2020-02-25$0.93$0.936,300——
2020-02-24$0.95$0.95200——
2020-02-21$0.95$0.951,100——
2020-02-20$0.85$0.851,600——
2020-02-19$1.05$1.05800——
2020-02-18$1.24$1.243,400——
2020-02-14$1.25$1.255,800——
2020-02-13$1.25$1.2510,000——
2020-02-12$0.95$0.951,100——
2020-02-11$0.72$0.727,200——
2020-02-10$0.80$0.8011,800——
2020-02-07$0.70$0.707,000——
2020-02-06$0.75$0.75400——
2020-02-05$0.66$0.663,500——
2020-02-04$0.74$0.741,800——
2020-02-03$0.70$0.707,700——
2020-01-31$0.80$0.801,100——
2020-01-30$0.75$0.753,400——
2020-01-29$0.60$0.604,500——
2020-01-28$0.70$0.701,200——
2020-01-27$0.65$0.6511,400——
2020-01-24$0.89$0.892,500——
2020-01-23$0.89$0.891,100——
2020-01-22$0.90$0.902,200——
2020-01-21$0.90$0.90300——
2020-01-17$0.69$0.692,000——
2020-01-16$0.90$0.90400——
2020-01-15$0.89$0.892,700——
2020-01-14$0.90$0.902,000——
2020-01-13$0.95$0.95200——
2020-01-10$0.95$0.952,200——
2020-01-09$0.93$0.932,200——
2020-01-08$0.91$0.912,000——
2020-01-07$0.80$0.806,700——
2020-01-06$0.67$0.671,900——
2020-01-03$0.92$0.922,400——
2020-01-02$0.85$0.85100——