FingerMotion Stock Price History
NASDAQ: FNGRTechnologyComputer Software: Prepackaged SoftwareUSD
0.201+0.001 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNGR price history at a glance
The price history for FingerMotion (FNGR) on this page begins on July 31, 2017, when the stock closed at $5.75; it most recently closed at $0.201 on October 5, 2026. The highest price in this record is $17.00, reached on February 1, 2021; the latest close is 98.8% below that peak. Across the 8 complete calendar years in the table, FNGR finished higher in 3 and lower in 5. Its best year was 2020 (+994.0%) and its worst was 2019 (-70.8%).
Over roughly 9 years the share price changed -96.5%, a -30.6% compound annual price return (excluding dividends). In the last 12 months alone, FNGR has lost 88.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $17.00
- Date of high
- Feb 1, 2021
- Low since 2017
- $0.131
- Date of low
- Sep 21, 2026
- 52-week high
- $1.85
- 52-week low
- $0.131
- Last close
- $0.201
FNGR returns
1 week
-18.95%
1 month
+12.29%
3 months
-51.91%
6 months
-76.38%
Year to date
-83.66%
1 year
-88.90%
3 years
-96.97%
5 years
-96.78%
FNGR price return, excluding dividends.
FNGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.201 | -84.89% |
| 2025 | 1.33 | +9.92% |
| 2024 | 1.21 | -69.90% |
| 2023 | 4.02 | +43.06% |
| 2022 | 2.81 | -60.48% |
| 2021 | 7.11 | -29.36% |
| 2020 | 10.07 | +994.02% |
| 2019 | 0.92 | -70.79% |
| 2018 | 3.15 | -25.88% |
| 2017* | 4.25 | -26.09% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
FNGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.203 | 0.2099 | 0.1891 | 0.201 | +0.50% | |
| 0.2213 | 0.2213 | 0.1866 | 0.20 | -1.38% | |
| 0.2067 | 0.2196 | 0.2001 | 0.2028 | -8.24% | |
| 0.26 | 0.269 | 0.218 | 0.221 | -18.15% | |
| 0.259 | 0.30 | 0.231 | 0.27 | +8.87% | |
| 0.18 | 0.286 | 0.176 | 0.248 | +40.91% | |
| 0.175 | 0.188 | 0.168 | 0.176 | -0.56% | |
| 0.16 | 0.208 | 0.153 | 0.177 | +28.26% | |
| 0.137 | 0.141 | 0.135 | 0.138 | -2.82% | |
| 0.146 | 0.146 | 0.14 | 0.142 | -5.96% | |
| 0.147 | 0.153 | 0.136 | 0.151 | +1.34% | |
| 0.136 | 0.156 | 0.132 | 0.149 | +7.19% | |
| 0.138 | 0.139 | 0.134 | 0.139 | 0.00% | |
| 0.138 | 0.142 | 0.136 | 0.139 | -2.11% | |
| 0.138 | 0.153 | 0.131 | 0.142 | 0.00% | |
| 0.142 | 0.144 | 0.137 | 0.142 | 0.00% | |
| 0.145 | 0.152 | 0.138 | 0.142 | +0.71% | |
| 0.137 | 0.154 | 0.134 | 0.141 | -2.08% | |
| 0.153 | 0.155 | 0.142 | 0.144 | -0.69% | |
| 0.17 | 0.171 | 0.145 | 0.145 | -15.70% | |
| 0.182 | 0.183 | 0.17 | 0.172 | -7.53% | |
| 0.173 | 0.195 | 0.17 | 0.186 | +3.91% | |
| 0.188 | 0.189 | 0.172 | 0.179 | -5.29% | |
| 0.199 | 0.199 | 0.185 | 0.189 | -4.06% | |
| 0.199 | 0.203 | 0.19 | 0.197 | -1.01% | |
| 0.202 | 0.206 | 0.186 | 0.199 | -4.33% | |
| 0.192 | 0.217 | 0.191 | 0.208 | +0.97% | |
| 0.20 | 0.217 | 0.192 | 0.206 | -7.62% | |
| 0.267 | 0.28 | 0.214 | 0.223 | -43.97% | |
| 0.302 | 0.71 | 0.30 | 0.398 | +130.06% | |
| 0.167 | 0.182 | 0.162 | 0.173 | +6.79% | |
| 0.156 | 0.17 | 0.15 | 0.162 | -5.26% | |
| 0.199 | 0.205 | 0.162 | 0.171 | -12.31% | |
| 0.215 | 0.22 | 0.192 | 0.195 | -11.36% | |
| 0.22 | 0.229 | 0.216 | 0.22 | -3.93% | |
| 0.235 | 0.24 | 0.212 | 0.229 | +0.88% | |
| 0.239 | 0.247 | 0.225 | 0.227 | -3.40% | |
| 0.305 | 0.305 | 0.232 | 0.235 | -22.44% | |
| 0.314 | 0.38 | 0.29 | 0.303 | -0.66% | |
| 0.27 | 0.333 | 0.27 | 0.305 | +10.51% | |
| 0.304 | 0.32 | 0.252 | 0.276 | -4.50% | |
| 0.296 | 0.306 | 0.28 | 0.289 | -0.34% | |
| 0.282 | 0.304 | 0.277 | 0.29 | 0.00% | |
| 0.322 | 0.34 | 0.287 | 0.29 | -2.03% | |
| 0.362 | 0.363 | 0.285 | 0.296 | -15.43% | |
| 0.281 | 0.35 | 0.28 | 0.35 | +20.27% | |
| 0.249 | 0.336 | 0.226 | 0.291 | +14.57% | |
| 0.194 | 0.269 | 0.19 | 0.254 | +20.38% | |
| 0.184 | 0.233 | 0.17 | 0.211 | -21.85% | |
| 0.24 | 0.28 | 0.225 | 0.27 | +13.92% | |
| 0.24 | 0.242 | 0.235 | 0.237 | -1.66% | |
| 0.267 | 0.27 | 0.24 | 0.241 | -7.66% | |
| 0.278 | 0.278 | 0.26 | 0.261 | -3.33% | |
| 0.268 | 0.278 | 0.26 | 0.27 | +1.89% | |
| 0.275 | 0.275 | 0.257 | 0.265 | -4.33% | |
| 0.285 | 0.29 | 0.275 | 0.277 | -5.78% | |
| 0.30 | 0.303 | 0.279 | 0.294 | -2.00% | |
| 0.296 | 0.308 | 0.296 | 0.30 | 0.00% | |
| 0.34 | 0.34 | 0.29 | 0.30 | -11.76% | |
| 0.348 | 0.35 | 0.328 | 0.34 | -2.30% | |
| 0.36 | 0.365 | 0.341 | 0.348 | -2.52% | |
| 0.37 | 0.375 | 0.35 | 0.357 | -1.38% | |
| 0.38 | 0.394 | 0.36 | 0.362 | -2.16% | |
| 0.427 | 0.43 | 0.37 | 0.37 | -11.48% | |
| 0.356 | 0.45 | 0.354 | 0.418 | +17.75% | |
| 0.353 | 0.367 | 0.30 | 0.355 | +4.11% | |
| 0.387 | 0.387 | 0.34 | 0.341 | -9.07% | |
| 0.405 | 0.41 | 0.375 | 0.375 | -6.25% | |
| 0.40 | 0.42 | 0.399 | 0.40 | +2.56% | |
| 0.394 | 0.419 | 0.39 | 0.39 | -1.27% | |
| 0.38 | 0.408 | 0.38 | 0.395 | +4.50% | |
| 0.40 | 0.40 | 0.375 | 0.378 | -6.67% | |
| 0.43 | 0.43 | 0.391 | 0.405 | -3.57% | |
| 0.43 | 0.446 | 0.42 | 0.42 | -2.33% | |
| 0.436 | 0.443 | 0.43 | 0.43 | -1.60% | |
| 0.45 | 0.464 | 0.43 | 0.437 | -2.89% | |
| 0.45 | 0.465 | 0.44 | 0.45 | 0.00% | |
| 0.46 | 0.47 | 0.436 | 0.45 | -5.06% | |
| 0.48 | 0.486 | 0.445 | 0.474 | +1.07% | |
| 0.435 | 0.476 | 0.43 | 0.469 | +4.69% | |
| 0.424 | 0.457 | 0.421 | 0.448 | +4.19% | |
| 0.47 | 0.55 | 0.43 | 0.43 | -7.53% | |
| 0.581 | 0.608 | 0.46 | 0.465 | -23.01% | |
| 0.63 | 0.665 | 0.57 | 0.604 | -4.73% | |
| 0.672 | 0.672 | 0.62 | 0.634 | -4.37% | |
| 0.70 | 0.705 | 0.63 | 0.663 | -0.75% | |
| 0.741 | 0.741 | 0.66 | 0.668 | -11.05% | |
| 0.80 | 0.81 | 0.723 | 0.751 | -7.28% | |
| 1.00 | 1.05 | 0.776 | 0.81 | -9.60% | |
| 0.70 | 1.09 | 0.69 | 0.896 | +29.48% | |
| 0.72 | 0.74 | 0.69 | 0.692 | -3.49% | |
| 0.77 | 0.778 | 0.714 | 0.717 | -6.88% | |
| 0.80 | 0.819 | 0.766 | 0.77 | -1.79% | |
| 0.78 | 0.82 | 0.773 | 0.784 | +1.82% | |
| 0.84 | 0.84 | 0.77 | 0.77 | -7.56% | |
| 0.797 | 0.86 | 0.761 | 0.833 | +6.25% | |
| 0.797 | 0.806 | 0.754 | 0.784 | -1.75% | |
| 0.825 | 0.84 | 0.79 | 0.798 | -2.21% | |
| 0.791 | 0.825 | 0.79 | 0.816 | +0.74% | |
| 0.80 | 0.823 | 0.75 | 0.81 | +4.25% | |
| 0.848 | 0.848 | 0.777 | 0.777 | -8.59% | |
| 0.90 | 0.91 | 0.78 | 0.85 | -9.57% | |
| 1.10 | 1.10 | 0.92 | 0.94 | -12.15% | |
| 0.804 | 1.10 | 0.80 | 1.07 | +32.10% | |
| 0.848 | 0.848 | 0.792 | 0.81 | -4.03% | |
| 0.819 | 0.85 | 0.768 | 0.844 | +2.93% | |
| 0.837 | 0.86 | 0.815 | 0.82 | -4.76% | |
| 0.91 | 0.939 | 0.832 | 0.861 | -4.65% | |
| 0.96 | 0.979 | 0.862 | 0.903 | -6.42% | |
| 1.01 | 1.01 | 0.961 | 0.965 | -2.23% | |
| 0.99 | 1.01 | 0.97 | 0.987 | +0.61% | |
| 1.01 | 1.01 | 0.97 | 0.981 | -2.87% | |
| 0.99 | 1.04 | 0.989 | 1.01 | +2.02% | |
| 1.04 | 1.05 | 0.949 | 0.99 | -2.94% | |
| 1.05 | 1.09 | 1.01 | 1.02 | -4.67% | |
| 1.09 | 1.09 | 1.06 | 1.07 | -0.93% | |
| 1.07 | 1.14 | 1.06 | 1.08 | +0.93% | |
| 1.00 | 1.12 | 1.00 | 1.07 | +4.90% | |
| 1.00 | 1.03 | 0.98 | 1.02 | +0.99% | |
| 1.03 | 1.06 | 1.00 | 1.01 | -1.94% | |
| 1.06 | 1.07 | 1.01 | 1.03 | -2.83% | |
| 1.08 | 1.11 | 1.04 | 1.06 | -1.85% | |
| 1.08 | 1.12 | 1.00 | 1.08 | +8.00% | |
| 0.94 | 1.09 | 0.931 | 1.00 | +8.93% | |
| 0.84 | 0.96 | 0.826 | 0.918 | +10.34% | |
| 0.85 | 0.851 | 0.821 | 0.832 | -2.23% | |
| 0.84 | 0.899 | 0.84 | 0.851 | +3.65% | |
| 0.901 | 0.928 | 0.811 | 0.821 | -8.68% | |
| 0.924 | 0.98 | 0.89 | 0.899 | -1.75% | |
| 0.97 | 1.01 | 0.891 | 0.915 | -4.69% | |
| 1.02 | 1.05 | 0.956 | 0.96 | -5.88% | |
| 1.01 | 1.05 | 1.00 | 1.02 | +0.99% | |
| 1.00 | 1.08 | 0.997 | 1.01 | +1.51% | |
| 1.00 | 1.01 | 0.942 | 0.995 | +6.87% | |
| 1.01 | 1.04 | 0.921 | 0.931 | -8.73% | |
| 1.07 | 1.08 | 1.02 | 1.02 | -3.77% | |
| 1.10 | 1.12 | 1.06 | 1.06 | -3.64% | |
| 1.09 | 1.14 | 1.09 | 1.10 | +0.92% | |
| 1.12 | 1.14 | 1.06 | 1.09 | -2.68% | |
| 1.15 | 1.17 | 1.10 | 1.12 | -1.75% | |
| 1.15 | 1.22 | 1.14 | 1.14 | +0.44% | |
| 1.16 | 1.17 | 1.12 | 1.14 | -3.81% | |
| 1.36 | 1.38 | 1.18 | 1.18 | -12.59% | |
| 1.42 | 1.48 | 1.31 | 1.35 | -6.25% | |
| 1.43 | 1.57 | 1.36 | 1.44 | +2.86% | |
| 1.37 | 1.42 | 1.31 | 1.40 | +2.94% | |
| 1.29 | 1.40 | 1.22 | 1.36 | +5.43% | |
| 1.21 | 1.30 | 1.19 | 1.29 | +7.95% | |
| 1.24 | 1.25 | 1.19 | 1.20 | -2.85% | |
| 1.17 | 1.24 | 1.17 | 1.23 | +5.13% | |
| 1.17 | 1.23 | 1.16 | 1.17 | -0.85% | |
| 1.19 | 1.27 | 1.15 | 1.18 | -1.67% | |
| 1.28 | 1.29 | 1.20 | 1.20 | -2.44% | |
| 1.25 | 1.30 | 1.23 | 1.23 | -4.65% | |
| 1.22 | 1.30 | 1.21 | 1.29 | +4.88% | |
| 1.15 | 1.24 | 1.15 | 1.23 | +5.13% | |
| 1.21 | 1.23 | 1.17 | 1.17 | -4.88% | |
| 1.13 | 1.25 | 1.11 | 1.23 | +9.82% | |
| 1.11 | 1.14 | 1.11 | 1.12 | +0.90% | |
| 1.12 | 1.13 | 1.11 | 1.11 | 0.00% | |
| 1.13 | 1.14 | 1.09 | 1.11 | +1.83% | |
| 1.10 | 1.11 | 1.09 | 1.09 | -0.91% | |
| 1.07 | 1.13 | 1.07 | 1.10 | +2.80% | |
| 1.13 | 1.18 | 1.05 | 1.07 | -5.31% | |
| 1.14 | 1.17 | 1.12 | 1.13 | -0.88% | |
| 1.13 | 1.17 | 1.06 | 1.14 | +0.88% | |
| 1.16 | 1.18 | 1.12 | 1.13 | -1.74% | |
| 1.12 | 1.18 | 1.10 | 1.15 | +2.68% | |
| 1.15 | 1.19 | 1.12 | 1.12 | -3.20% | |
| 1.09 | 1.16 | 1.09 | 1.16 | +7.13% | |
| 1.19 | 1.21 | 1.07 | 1.08 | -10.37% | |
| 1.30 | 1.32 | 1.20 | 1.21 | -6.95% | |
| 1.43 | 1.46 | 1.26 | 1.30 | -8.80% | |
| 1.29 | 1.52 | 1.29 | 1.42 | +11.81% | |
| 1.21 | 1.28 | 1.19 | 1.27 | +4.53% | |
| 1.23 | 1.23 | 1.18 | 1.22 | -0.41% | |
| 1.23 | 1.25 | 1.21 | 1.22 | -0.81% | |
| 1.21 | 1.24 | 1.19 | 1.23 | +2.50% | |
| 1.17 | 1.23 | 1.17 | 1.20 | +1.69% | |
| 1.23 | 1.23 | 1.17 | 1.18 | -3.28% | |
| 1.17 | 1.23 | 1.16 | 1.22 | +3.39% | |
| 1.11 | 1.19 | 1.11 | 1.18 | +8.26% | |
| 1.13 | 1.15 | 1.07 | 1.09 | -3.54% | |
| 1.19 | 1.22 | 1.13 | 1.13 | -7.38% | |
| 1.16 | 1.27 | 1.15 | 1.22 | +5.17% | |
| 1.21 | 1.25 | 1.15 | 1.16 | -3.33% | |
| 1.28 | 1.29 | 1.20 | 1.20 | -4.76% | |
| 1.31 | 1.33 | 1.26 | 1.26 | -3.82% | |
| 1.29 | 1.32 | 1.27 | 1.31 | +1.55% | |
| 1.29 | 1.33 | 1.27 | 1.29 | +0.78% | |
| 1.35 | 1.35 | 1.27 | 1.28 | -4.48% | |
| 1.32 | 1.35 | 1.29 | 1.34 | +4.69% | |
| 1.31 | 1.38 | 1.28 | 1.28 | -3.76% | |
| 1.26 | 1.34 | 1.25 | 1.33 | +8.13% | |
| 1.34 | 1.34 | 1.22 | 1.23 | -6.82% | |
| 1.36 | 1.36 | 1.30 | 1.32 | -3.65% | |
| 1.41 | 1.43 | 1.34 | 1.37 | -2.84% | |
| 1.42 | 1.42 | 1.37 | 1.41 | -0.70% | |
| 1.43 | 1.43 | 1.39 | 1.42 | -0.70% | |
| 1.47 | 1.47 | 1.36 | 1.43 | -1.38% | |
| 1.49 | 1.53 | 1.43 | 1.45 | -2.68% | |
| 1.44 | 1.51 | 1.44 | 1.49 | +3.47% | |
| 1.44 | 1.46 | 1.42 | 1.44 | +0.70% | |
| 1.50 | 1.52 | 1.42 | 1.43 | -4.67% | |
| 1.48 | 1.51 | 1.45 | 1.50 | +0.67% | |
| 1.57 | 1.58 | 1.47 | 1.49 | -5.10% | |
| 1.65 | 1.68 | 1.54 | 1.57 | +0.64% | |
| 1.42 | 1.57 | 1.42 | 1.56 | +9.86% | |
| 1.47 | 1.51 | 1.38 | 1.42 | +1.43% | |
| 1.42 | 1.50 | 1.38 | 1.40 | -3.45% | |
| 1.48 | 1.61 | 1.42 | 1.45 | +0.69% | |
| 1.30 | 1.54 | 1.30 | 1.44 | +10.77% | |
| 1.27 | 1.33 | 1.27 | 1.30 | +1.56% | |
| 1.26 | 1.34 | 1.26 | 1.28 | +1.59% | |
| 1.31 | 1.32 | 1.26 | 1.26 | -5.26% | |
| 1.34 | 1.37 | 1.30 | 1.33 | -1.48% | |
| 1.37 | 1.39 | 1.35 | 1.35 | -0.74% | |
| 1.36 | 1.40 | 1.35 | 1.36 | 0.00% | |
| 1.40 | 1.44 | 1.36 | 1.36 | -4.90% | |
| 1.37 | 1.43 | 1.32 | 1.43 | +3.62% | |
| 1.38 | 1.39 | 1.28 | 1.38 | 0.00% | |
| 1.40 | 1.43 | 1.38 | 1.38 | +1.47% | |
| 1.53 | 1.53 | 1.35 | 1.36 | -9.93% | |
| 1.28 | 1.55 | 1.27 | 1.51 | +18.90% | |
| 1.27 | 1.34 | 1.25 | 1.27 | -2.31% | |
| 1.24 | 1.33 | 1.21 | 1.30 | +3.17% | |
| 1.34 | 1.34 | 1.25 | 1.26 | -6.67% | |
| 1.34 | 1.39 | 1.33 | 1.35 | 0.00% | |
| 1.35 | 1.40 | 1.33 | 1.35 | -0.74% | |
| 1.35 | 1.38 | 1.31 | 1.36 | +0.74% | |
| 1.37 | 1.38 | 1.30 | 1.35 | -2.17% | |
| 1.43 | 1.47 | 1.37 | 1.38 | -3.50% | |
| 1.40 | 1.46 | 1.40 | 1.43 | +1.42% | |
| 1.49 | 1.51 | 1.39 | 1.41 | -6.62% | |
| 1.54 | 1.55 | 1.49 | 1.51 | -0.66% | |
| 1.55 | 1.58 | 1.52 | 1.52 | -2.56% | |
| 1.63 | 1.66 | 1.55 | 1.56 | -2.50% | |
| 1.67 | 1.70 | 1.58 | 1.60 | -4.19% | |
| 1.53 | 1.70 | 1.53 | 1.67 | +9.87% | |
| 1.56 | 1.57 | 1.51 | 1.52 | -1.94% | |
| 1.71 | 1.74 | 1.53 | 1.55 | -8.28% | |
| 1.55 | 1.70 | 1.52 | 1.69 | +9.03% | |
| 1.53 | 1.57 | 1.49 | 1.55 | +0.65% | |
| 1.49 | 1.55 | 1.49 | 1.54 | +4.05% | |
| 1.58 | 1.58 | 1.45 | 1.48 | -2.63% | |
| 1.53 | 1.54 | 1.48 | 1.52 | +2.01% | |
| 1.61 | 1.63 | 1.48 | 1.49 | -7.45% | |
| 1.69 | 1.71 | 1.61 | 1.61 | -6.94% | |
| 1.70 | 1.74 | 1.65 | 1.73 | +0.58% | |
| 1.83 | 1.85 | 1.68 | 1.72 | -4.97% | |
| 2.12 | 2.15 | 1.78 | 1.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNGR chart for longer ranges.