FingerMotion (FNGR) went public on January 28, 2015, when it opened at a split-adjusted price of $0.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $1.41 | $1.50 | $1.36 | $1.45 | 253,257 |
March 2025 | $1.23 | $1.83 | $1.12 | $1.37 | 5,851,011 |
February 2025 | $1.22 | $1.47 | $1.12 | $1.19 | 4,935,931 |
January 2025 | $1.24 | $1.43 | $1.10 | $1.26 | 4,319,818 |
December 2024 | $2.00 | $2.70 | $1.03 | $1.20 | 11,218,607 |
November 2024 | $1.88 | $2.39 | $1.79 | $2.04 | 3,220,349 |
October 2024 | $2.21 | $2.46 | $1.81 | $1.88 | 4,248,336 |
September 2024 | $2.18 | $2.42 | $1.99 | $2.18 | 2,838,261 |
August 2024 | $2.10 | $3.18 | $1.63 | $2.22 | 6,720,206 |
July 2024 | $2.46 | $2.53 | $1.85 | $2.12 | 5,731,730 |
June 2024 | $3.14 | $3.26 | $2.50 | $2.55 | 5,679,823 |
May 2024 | $3.53 | $3.80 | $2.90 | $3.14 | 7,648,744 |
April 2024 | $2.14 | $3.96 | $2.12 | $3.50 | 10,023,964 |
March 2024 | $2.71 | $2.71 | $1.92 | $2.10 | 3,892,014 |
February 2024 | $2.39 | $3.14 | $2.05 | $2.67 | 5,249,629 |
January 2024 | $4.01 | $4.12 | $2.16 | $2.37 | 8,551,888 |
December 2023 | $4.25 | $4.50 | $3.55 | $4.02 | 8,519,803 |
November 2023 | $5.96 | $6.10 | $3.88 | $4.23 | 10,457,155 |
October 2023 | $6.26 | $7.37 | $4.51 | $5.98 | 31,553,193 |
September 2023 | $5.18 | $7.97 | $4.82 | $6.21 | 22,302,884 |
August 2023 | $5.71 | $6.18 | $3.96 | $5.11 | 11,659,034 |
July 2023 | $3.13 | $7.16 | $3.09 | $5.92 | 24,455,560 |
June 2023 | $1.59 | $4.35 | $1.30 | $2.99 | 17,479,862 |
May 2023 | $1.80 | $2.50 | $1.28 | $1.63 | 3,910,496 |
April 2023 | $1.55 | $2.07 | $1.40 | $1.74 | 3,046,867 |
