FingerMotion, Inc.
FNGRNASDAQCommunication Services● Active
$0.69
$-0.06(-8.12%)
Market Cap$42284103
P/E Ratio—
52W High$2.649
52W Low$0.69
FingerMotion, Inc.（FNGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fngr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.80
Oct 12, 2022
-92.6% from here
5-Year Low5Y
$0.6200
Sep 22, 2022
+16.5% from low
IPO Priceadj.
$2.30
Aug 1, 2017
-68.6% since IPO
1 Year Ago
$2.20
Jun 9, 2025
-67.2% in 1Y
5 Years Ago
$7.75
Jun 8, 2021
-90.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FNGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.80 | $0.81 | $0.72 | $0.75 | $0.75 | 806K | -6.13% |
| Jun 4, 2026 | $1.00 | $1.05 | $0.78 | $0.81 | $0.81 | 5.8M | -19.00% |
| Jun 3, 2026 | $0.70 | $1.09 | $0.69 | $0.90 | $0.90 | 15.1M | +28.09% |
| Jun 2, 2026 | $0.72 | $0.74 | $0.69 | $0.69 | $0.69 | 389K | -3.89% |
| Jun 1, 2026 | $0.77 | $0.78 | $0.71 | $0.72 | $0.72 | 608K | -6.92% |
| May 29, 2026 | $0.80 | $0.82 | $0.77 | $0.77 | $0.77 | 148K | -3.75% |
| May 28, 2026 | $0.78 | $0.82 | $0.77 | $0.78 | $0.78 | 188K | +0.51% |
| May 27, 2026 | $0.84 | $0.84 | $0.77 | $0.77 | $0.77 | 146K | -8.33% |
| May 26, 2026 | $0.80 | $0.86 | $0.76 | $0.83 | $0.83 | 384K | +4.45% |
| May 22, 2026 | $0.80 | $0.81 | $0.75 | $0.78 | $0.78 | 439K | -1.63% |
| May 21, 2026 | $0.83 | $0.84 | $0.79 | $0.80 | $0.80 | 215K | -3.28% |
| May 20, 2026 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 95K | +3.20% |
| May 19, 2026 | $0.80 | $0.82 | $0.75 | $0.81 | $0.81 | 280K | +1.19% |
| May 18, 2026 | $0.85 | $0.85 | $0.78 | $0.78 | $0.78 | 246K | -8.34% |
| May 15, 2026 | $0.90 | $0.91 | $0.78 | $0.85 | $0.85 | 812K | -5.56% |
| May 14, 2026 | $1.10 | $1.10 | $0.92 | $0.94 | $0.94 | 610K | -14.55% |
| May 13, 2026 | $0.80 | $1.10 | $0.80 | $1.07 | $1.07 | 1.2M | +33.08% |
| May 12, 2026 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 94K | -4.53% |
| May 11, 2026 | $0.82 | $0.85 | $0.77 | $0.84 | $0.84 | 515K | +2.99% |
| May 8, 2026 | $0.84 | $0.86 | $0.82 | $0.82 | $0.82 | 201K | -2.04% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FNGR
Jan 1 → Dec 31 · 6 years2026-40.4%$1.26 → $0.75
-40.4%
2025-0.8%$1.24 → $1.23
-0.8%
2024-70.1%$4.01 → $1.20
-70.1%
2023+45.1%$2.77 → $4.02
+45.1%
2022-59.9%$7.00 → $2.81
-59.9%
2021-8.8%$7.80 → $7.11
-8.8%
Best Year2023 · +45.1%
Worst Year2024 · -70.1%
Positive Years1 / 6
Avg Annual Return-22.5%
6Y Total Return-90.4%
6Y CAGR~-32.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.99+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$362.53+0.00%
Mkt Cap $4.38T
Meta Platforms, Inc.
META
$586.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.06+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.15+0.00%
Mkt Cap $192.8B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$98.64+0.00%
Mkt Cap $171.3B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.68+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$504.20+0.00%
Mkt Cap $103.7BWhat If You Invested in FNGR?
If you invested $1,000 in FNGR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$314
Total Return-68.6%
CAGR~-12.1% / yr
Profit$-686
Based on Aug 1, 2017 · $2.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FingerMotion, Inc.（FNGR）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FNGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FNGR 历史股价FMP 日线复权 OHLCV