MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNGR — FingerMotion, Inc. Common Stock
NasdaqFingerMotion, Inc. Common Stock
$0.25
+0.07(+41.15%)
- O
- 0.18
- H
- 0.29
- L
- 0.18
- V
- 247.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.25
Period Return-82.54%
Period High$5.20
Period Low$0.13
Avg Daily Volume7.07M
Total Trading Days365
FNGR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.18 | $0.29 | $0.18 | $0.25 | +$0.07 | +41.15% | 247,194,681 | $0.24 | $0.18 $0.29 |
| Oct 1, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $-0.00 | -0.51% | 33,966,133 | $0.17 | $0.17 $0.19 |
| Sep 30, 2026 | $0.16 | $0.21 | $0.15 | $0.18 | +$0.04 | +28.25% | 282,079,845 | $0.18 | $0.15 $0.21 |
| Sep 29, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $-0.00 | -2.69% | 109,843,773 | $0.18 | $0.13 $0.14 |
| Sep 28, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $-0.01 | -6.54% | 5,646,972 | $0.14 | $0.14 $0.15 |
| Sep 25, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | +$0.00 | +1.68% | 14,501,518 | $0.15 | $0.14 $0.15 |
| Sep 24, 2026 | $0.14 | $0.16 | $0.13 | $0.15 | +$0.01 | +7.12% | 33,028,980 | $0.14 | $0.13 $0.16 |
| Sep 23, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | +$0.00 | +0.00% | 3,064,334 | $0.14 | $0.13 $0.14 |
| Sep 22, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $-0.00 | -1.91% | 5,203,950 | $0.14 | $0.14 $0.14 |
| Sep 21, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | +$0.00 | +0.14% | 6,214,368 | $0.14 | $0.13 $0.15 |
| Sep 18, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $-0.00 | -0.56% | 4,111,640 | $0.14 | $0.14 $0.14 |
| Sep 17, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | +$0.00 | +0.64% | 8,122,613 | $0.14 | $0.14 $0.15 |
| Sep 16, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $-0.00 | -1.87% | 78,228,335 | $0.16 | $0.13 $0.15 |
| Sep 15, 2026 | $0.15 | $0.16 | $0.14 | $0.14 | $-0.00 | -0.62% | 5,232,198 | $0.15 | $0.14 $0.16 |
| Sep 14, 2026 | $0.17 | $0.17 | $0.15 | $0.15 | $-0.03 | -15.84% | 7,810,153 | $0.16 | $0.15 $0.17 |
| Sep 11, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.01 | -7.37% | 4,061,488 | $0.18 | $0.17 $0.18 |
| Sep 10, 2026 | $0.17 | $0.20 | $0.17 | $0.19 | +$0.01 | +4.03% | 12,409,389 | $0.19 | $0.17 $0.20 |
| Sep 9, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $-0.01 | -5.60% | 3,769,514 | $0.18 | $0.17 $0.19 |
| Sep 8, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $-0.01 | -4.05% | 3,477,843 | $0.19 | $0.19 $0.20 |
| Sep 4, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $-0.00 | -0.70% | 4,460,712 | $0.20 | $0.19 $0.20 |
| Sep 3, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $-0.01 | -4.56% | 12,605,937 | $0.20 | $0.19 $0.21 |
| Sep 2, 2026 | $0.19 | $0.22 | $0.19 | $0.21 | +$0.00 | +0.92% | 9,884,414 | $0.20 | $0.19 $0.22 |
| Sep 1, 2026 | $0.20 | $0.22 | $0.19 | $0.21 | $-0.02 | -7.44% | 18,558,105 | $0.20 | $0.19 $0.22 |
| Aug 31, 2026 | $0.27 | $0.28 | $0.21 | $0.22 | $-0.18 | -43.97% | 70,464,479 | $0.27 | $0.21 $0.28 |
| Aug 28, 2026 | $0.30 | $0.71 | $0.30 | $0.40 | +$0.22 | +129.53% | 1,246,831,213 | $0.45 | $0.30 $0.71 |
| Aug 27, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | +$0.01 | +7.24% | 9,374,618 | $0.17 | $0.16 $0.18 |
| Aug 26, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $-0.01 | -5.38% | 6,632,625 | $0.16 | $0.15 $0.17 |
| Aug 25, 2026 | $0.20 | $0.21 | $0.16 | $0.17 | $-0.02 | -12.54% | 123,027,970 | $0.28 | $0.16 $0.21 |
| Aug 24, 2026 | $0.22 | $0.22 | $0.19 | $0.20 | $-0.02 | -11.26% | 1,723,940 | $0.20 | $0.19 $0.22 |
| Aug 21, 2026 | $0.22 | $0.23 | $0.22 | $0.22 | $-0.01 | -4.01% | 618,735 | $0.22 | $0.22 $0.23 |