FingerMotion, Inc. - common stock (FNGR)

Historical Prices For FingerMotion, Inc. - common stock (FNGR)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	1.41	1.42	1.36	1.40	144,676	1.40
3/31/2025	1.43	1.45	1.33	1.37	153,921	1.37
3/28/2025	1.57	1.58	1.43	1.45	275,221	1.45
3/27/2025	1.57	1.61	1.57	1.59	121,896	1.59
3/26/2025	1.63	1.69	1.55	1.57	243,652	1.57
3/25/2025	1.60	1.72	1.58	1.63	308,296	1.63
3/24/2025	1.65	1.83	1.54	1.56	668,064	1.56
3/21/2025	1.47	1.68	1.46	1.56	454,756	1.56
3/20/2025	1.59	1.59	1.42	1.46	517,959	1.46
3/19/2025	1.41	1.67	1.40	1.51	657,027	1.51
3/18/2025	1.39	1.42	1.34	1.42	168,297	1.42
3/17/2025	1.35	1.39	1.33	1.39	100,385	1.39
3/14/2025	1.34	1.39	1.31	1.35	118,483	1.35
3/13/2025	1.38	1.40	1.28	1.30	163,558	1.30
3/12/2025	1.28	1.40	1.25	1.39	471,750	1.39
3/11/2025	1.25	1.29	1.18	1.26	142,802	1.26
3/10/2025	1.30	1.30	1.21	1.25	159,158	1.25
3/07/2025	1.33	1.37	1.24	1.29	210,220	1.29
3/06/2025	1.43	1.43	1.32	1.33	141,293	1.33
3/05/2025	1.29	1.40	1.22	1.40	269,502	1.40
3/04/2025	1.14	1.28	1.12	1.26	358,787	1.26
3/03/2025	1.23	1.25	1.15	1.16	133,208	1.16
2/28/2025	1.27	1.29	1.13	1.19	334,010	1.19
2/27/2025	1.27	1.30	1.23	1.25	146,799	1.25
2/26/2025	1.22	1.24	1.18	1.24	92,997	1.24
2/25/2025	1.26	1.34	1.16	1.20	294,567	1.20
2/24/2025	1.40	1.47	1.25	1.26	412,952	1.26
2/21/2025	1.27	1.39	1.27	1.37	644,259	1.37
2/20/2025	1.14	1.32	1.14	1.30	569,764	1.30
2/19/2025	1.15	1.17	1.12	1.14	186,728	1.14
2/18/2025	1.16	1.20	1.12	1.15	225,290	1.15
2/14/2025	1.21	1.22	1.14	1.17	301,685	1.17
2/13/2025	1.20	1.24	1.12	1.16	359,186	1.16
2/12/2025	1.22	1.24	1.14	1.19	320,209	1.19
2/11/2025	1.27	1.27	1.21	1.23	199,689	1.23
2/10/2025	1.24	1.30	1.24	1.28	134,879	1.28
2/07/2025	1.30	1.33	1.22	1.24	158,731	1.24
2/06/2025	1.31	1.35	1.26	1.29	87,333	1.29
2/05/2025	1.32	1.38	1.30	1.32	163,461	1.32
2/04/2025	1.25	1.32	1.24	1.30	118,093	1.30
2/03/2025	1.22	1.27	1.20	1.25	162,016	1.25
1/31/2025	1.22	1.29	1.22	1.26	112,641	1.26
1/30/2025	1.29	1.33	1.23	1.23	225,998	1.23
1/29/2025	1.35	1.37	1.28	1.33	113,731	1.33
1/28/2025	1.35	1.37	1.25	1.36	157,394	1.36
1/27/2025	1.35	1.43	1.29	1.35	364,621	1.35
1/24/2025	1.20	1.33	1.18	1.31	481,763	1.31
1/23/2025	1.14	1.20	1.11	1.18	195,011	1.18
1/22/2025	1.16	1.17	1.14	1.16	79,949	1.16
1/21/2025	1.20	1.21	1.12	1.16	176,084	1.16
1/17/2025	1.20	1.25	1.17	1.18	299,901	1.18
1/16/2025	1.16	1.23	1.13	1.20	246,985	1.20
1/15/2025	1.17	1.17	1.12	1.17	108,194	1.17
1/14/2025	1.16	1.18	1.12	1.13	122,607	1.13
1/13/2025	1.12	1.18	1.11	1.17	222,665	1.17
1/10/2025	1.19	1.19	1.11	1.15	194,200	1.15
1/08/2025	1.19	1.21	1.10	1.14	231,450	1.14
1/07/2025	1.25	1.25	1.16	1.18	206,621	1.18
1/06/2025	1.22	1.27	1.21	1.23	241,942	1.23
1/03/2025	1.17	1.23	1.14	1.21	246,956	1.21