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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.02$4.02357,500——
2023-12-28$4.07$4.07470,700——
2023-12-27$4.19$4.19361,200——
2023-12-26$3.98$3.98450,600——
2023-12-22$4.03$4.03384,300——
2023-12-21$3.82$3.82362,800——
2023-12-20$3.77$3.77462,200——
2023-12-19$3.99$3.99383,100——
2023-12-18$3.76$3.76811,800——
2023-12-15$3.95$3.951,061,300——
2023-12-14$4.13$4.13657,700——
2023-12-13$4.35$4.35362,900——
2023-12-12$4.31$4.31292,600——
2023-12-11$4.23$4.23502,800——
2023-12-08$4.13$4.13157,700——
2023-12-07$4.01$4.01211,900——
2023-12-06$4.13$4.13153,200——
2023-12-05$4.14$4.14292,500——
2023-12-04$4.32$4.32347,200——
2023-12-01$4.33$4.33435,400——
2023-11-30$4.23$4.23228,200——
2023-11-29$4.13$4.13708,400——
2023-11-28$4.37$4.37272,400——
2023-11-27$4.29$4.29319,100——
2023-11-24$4.23$4.23196,700——
2023-11-22$4.06$4.06402,700——
2023-11-21$4.02$4.02445,100——
2023-11-20$4.04$4.041,180,900——
2023-11-17$4.53$4.53445,700——
2023-11-16$4.70$4.70369,700——
2023-11-15$4.92$4.92463,700——
2023-11-14$5.01$5.01429,700——
2023-11-13$4.72$4.72436,100——
2023-11-10$4.55$4.55366,400——
2023-11-09$4.53$4.53538,000——
2023-11-08$4.76$4.76569,300——
2023-11-07$5.05$5.05576,700——
2023-11-06$5.05$5.05627,100——
2023-11-03$5.31$5.31637,400——
2023-11-02$5.66$5.66397,200——
2023-11-01$5.53$5.53831,800——
2023-10-31$5.98$5.98455,400——
2023-10-30$6.08$6.08641,700——
2023-10-27$5.65$5.65423,700——
2023-10-26$5.48$5.48746,400——
2023-10-25$4.98$4.981,026,800——
2023-10-24$5.21$5.21959,700——
2023-10-23$5.63$5.631,705,100——
2023-10-20$6.32$6.322,466,700——
2023-10-19$6.67$6.67873,800——
2023-10-18$6.35$6.351,049,900——
2023-10-17$6.54$6.54935,000——
2023-10-16$6.74$6.74993,600——
2023-10-13$6.63$6.63889,200——
2023-10-12$6.72$6.721,428,400——
2023-10-11$6.10$6.10882,900——
2023-10-10$5.70$5.70809,200——
2023-10-09$6.04$6.04850,400——
2023-10-06$6.45$6.451,718,700——
2023-10-05$5.75$5.752,679,200——
2023-10-04$5.44$5.442,584,400——
2023-10-03$4.58$4.584,680,300——
2023-10-02$7.00$7.002,735,300——
2023-09-29$6.21$6.211,672,500——
2023-09-28$5.75$5.75810,500——
2023-09-27$5.25$5.25555,000——
2023-09-26$5.23$5.23431,500——
2023-09-25$5.01$5.01797,800——
2023-09-22$5.00$5.00524,700——
2023-09-21$4.85$4.85561,800——
2023-09-20$5.01$5.01652,800——
2023-09-19$5.56$5.561,257,900——
2023-09-18$5.20$5.201,043,800——
2023-09-15$6.04$6.041,428,200——
2023-09-14$7.02$7.021,212,600——
2023-09-13$7.74$7.741,803,200——
2023-09-12$7.83$7.832,998,800——
2023-09-11$6.85$6.851,802,100——
2023-09-08$6.59$6.591,629,800——
2023-09-07$6.11$6.11789,300——
2023-09-06$6.00$6.00858,100——
2023-09-05$5.85$5.851,061,400——
2023-09-01$5.27$5.27385,900——
2023-08-31$5.11$5.11560,300——
2023-08-30$5.01$5.01634,700——
2023-08-29$5.14$5.14529,900——
2023-08-28$4.86$4.86543,700——
2023-08-25$4.49$4.49263,000——
2023-08-24$4.35$4.35226,500——
2023-08-23$4.31$4.31340,800——
2023-08-22$4.25$4.25326,500——
2023-08-21$4.42$4.42406,700——
2023-08-18$4.97$4.97390,100——
2023-08-17$4.75$4.75229,400——
2023-08-16$4.82$4.82383,700——
2023-08-15$4.98$4.98473,000——
2023-08-14$5.50$5.50567,800——
2023-08-11$5.46$5.46781,900——
2023-08-10$5.20$5.20208,500——
2023-08-09$5.15$5.15432,200——
2023-08-08$5.41$5.41424,600——
2023-08-07$5.15$5.15530,000——
2023-08-04$5.21$5.21702,000——
2023-08-03$5.81$5.81486,300——
2023-08-02$5.74$5.74936,600——
2023-08-01$5.35$5.351,267,700——
2023-07-31$5.92$5.921,028,900——
2023-07-28$5.13$5.13808,600——
2023-07-27$4.62$4.62400,000——
2023-07-26$4.78$4.78882,800——
2023-07-25$4.69$4.69891,300——
2023-07-24$4.23$4.23508,300——
2023-07-21$4.04$4.041,082,000——
2023-07-20$4.57$4.57748,100——
2023-07-19$4.43$4.431,292,900——
2023-07-18$4.99$4.991,287,800——
2023-07-17$5.45$5.45826,700——
2023-07-14$5.70$5.70987,000——
2023-07-13$6.02$6.021,528,500——
2023-07-12$5.95$5.953,151,800——
2023-07-11$6.72$6.723,318,600——
2023-07-10$5.56$5.561,617,100——
2023-07-07$4.55$4.551,612,100——
2023-07-06$4.39$4.391,082,600——
2023-07-05$4.20$4.20896,400——
2023-07-03$3.63$3.63496,300——
2023-06-30$2.99$2.99454,800——
2023-06-29$2.90$2.901,034,000——
2023-06-28$3.14$3.141,400,700——
2023-06-27$4.01$4.011,354,400——
2023-06-26$4.15$4.152,521,600——
2023-06-23$3.43$3.431,210,600——
2023-06-22$2.99$2.992,380,700——
2023-06-21$2.89$2.891,721,800——
2023-06-20$2.35$2.351,347,900——
2023-06-16$2.02$2.022,204,400——
2023-06-15$2.03$2.03481,900——
2023-06-14$1.71$1.71538,800——
2023-06-13$1.38$1.38113,100——
2023-06-12$1.41$1.4169,300——
2023-06-09$1.32$1.32110,300——
2023-06-08$1.36$1.3671,900——
2023-06-07$1.38$1.3870,900——
2023-06-06$1.40$1.40149,500——
2023-06-05$1.47$1.4748,400——
2023-06-02$1.45$1.4598,600——
2023-06-01$1.54$1.5485,800——
2023-05-31$1.63$1.63127,700——
2023-05-30$1.72$1.72196,800——
2023-05-26$1.51$1.51109,400——
2023-05-25$1.34$1.3481,000——
2023-05-24$1.33$1.33163,500——
2023-05-23$1.44$1.44102,100——
2023-05-22$1.40$1.40138,400——
2023-05-19$1.55$1.5575,000——
2023-05-18$1.61$1.6170,400——
2023-05-17$1.64$1.64160,900——
2023-05-16$1.75$1.7544,900——
2023-05-15$1.74$1.74125,200——
2023-05-12$1.83$1.83103,300——
2023-05-11$1.97$1.9787,400——
2023-05-10$1.85$1.85151,900——
2023-05-09$2.01$2.01147,100——
2023-05-08$2.19$2.19131,900——
2023-05-05$2.17$2.17206,200——
2023-05-04$2.23$2.23315,300——
2023-05-03$2.02$2.02149,400——
2023-05-02$2.08$2.08232,700——
2023-05-01$2.06$2.06939,300——
2023-04-28$1.74$1.74122,000——
2023-04-27$1.68$1.6843,100——
2023-04-26$1.67$1.6769,000——
2023-04-25$1.59$1.59131,300——
2023-04-24$1.69$1.6992,700——
2023-04-21$1.64$1.6485,400——
2023-04-20$1.81$1.8176,400——
2023-04-19$1.73$1.7337,300——
2023-04-18$1.75$1.7491,200——
2023-04-17$1.81$1.81117,800——
2023-04-14$1.88$1.88168,400——
2023-04-13$1.81$1.81395,700——
2023-04-12$1.56$1.56880,600——
2023-04-11$1.73$1.73247,000——
2023-04-10$1.45$1.4579,900——
2023-04-06$1.45$1.4522,500——
2023-04-05$1.41$1.4153,800——
2023-04-04$1.56$1.56103,700——
2023-04-03$1.61$1.61228,600——
2023-03-31$1.50$1.50169,300——
2023-03-30$1.41$1.4172,100——
2023-03-29$1.53$1.53121,700——
2023-03-28$1.50$1.5050,400——
2023-03-27$1.57$1.57131,200——
2023-03-24$1.46$1.46255,900——
2023-03-23$1.28$1.28142,400——
2023-03-22$1.38$1.3877,200——
2023-03-21$1.43$1.43323,200——
2023-03-20$1.24$1.24171,200——
2023-03-17$1.32$1.32738,100——
2023-03-16$1.56$1.561,241,400——
2023-03-15$1.27$1.27539,900——
2023-03-14$1.06$1.06388,100——
2023-03-13$1.11$1.11243,000——
2023-03-10$1.12$1.12288,300——
2023-03-09$1.15$1.15334,000——
2023-03-08$1.28$1.28324,100——
2023-03-07$1.30$1.30461,300——
2023-03-06$1.45$1.451,516,900——
2023-03-03$1.40$1.40735,900——
2023-03-02$1.13$1.13375,200——
2023-03-01$1.26$1.26308,600——
2023-02-28$1.44$1.44354,700——
2023-02-27$1.63$1.63280,900——
2023-02-24$1.85$1.85182,500——
2023-02-23$2.16$2.16246,400——
2023-02-22$2.22$2.22129,900——
2023-02-21$2.46$2.46140,200——
2023-02-17$2.86$2.8650,700——
2023-02-16$2.81$2.81106,900——
2023-02-15$2.90$2.90101,500——
2023-02-14$3.08$3.0871,400——
2023-02-13$3.12$3.1288,000——
2023-02-10$3.29$3.2952,400——
2023-02-09$3.23$3.2399,900——
2023-02-08$3.38$3.3854,700——
2023-02-07$3.28$3.28105,800——
2023-02-06$3.27$3.2779,200——
2023-02-03$3.39$3.3975,900——
2023-02-02$3.62$3.6273,100——
2023-02-01$3.56$3.5669,600——
2023-01-31$3.48$3.48144,400——
2023-01-30$3.74$3.7485,900——
2023-01-27$3.93$3.93120,500——
2023-01-26$3.78$3.7868,400——
2023-01-25$3.77$3.7773,100——
2023-01-24$3.70$3.7062,900——
2023-01-23$3.79$3.79150,400——
2023-01-20$3.75$3.75106,200——
2023-01-19$3.57$3.57100,200——
2023-01-18$3.61$3.61171,400——
2023-01-17$3.98$3.98250,800——
2023-01-13$4.03$4.03149,100——
2023-01-12$3.87$3.87177,800——
2023-01-11$4.21$4.21261,200——
2023-01-10$3.90$3.90137,700——
2023-01-09$3.84$3.84182,800——
2023-01-06$3.84$3.84420,900——
2023-01-05$3.12$3.12148,400——
2023-01-04$2.88$2.88121,800——
2023-01-03$2.82$2.82175,200——