$0.90
+0.204 (+29.48%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.690 | $1.10 | Wednesday, 3rd Jun 2026 FNGR stock ended at $0.90. This is 29.48% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 56.52% from a day low at $0.690 to a day high of $1.08. |
| 90 days | $0.690 | $1.57 | |
| 52 weeks | $0.690 | $2.80 |
Historical FingerMotion, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.700 | $1.08 | $0.690 | $0.90 | 14 890 001 |
| Jun 02, 2026 | $0.720 | $0.740 | $0.690 | $0.692 | 319 902 |
| Jun 01, 2026 | $0.749 | $0.778 | $0.714 | $0.717 | 605 603 |
| May 29, 2026 | $0.795 | $0.795 | $0.767 | $0.770 | 122 591 |
| May 28, 2026 | $0.780 | $0.82 | $0.773 | $0.784 | 183 818 |
| May 27, 2026 | $0.84 | $0.84 | $0.770 | $0.770 | 140 616 |
| May 26, 2026 | $0.796 | $0.86 | $0.761 | $0.83 | 383 787 |
| May 22, 2026 | $0.797 | $0.81 | $0.754 | $0.784 | 436 485 |
| May 21, 2026 | $0.83 | $0.84 | $0.790 | $0.798 | 213 490 |
| May 20, 2026 | $0.791 | $0.83 | $0.791 | $0.82 | 94 573 |
| May 19, 2026 | $0.757 | $0.82 | $0.750 | $0.81 | 279 588 |
| May 18, 2026 | $0.798 | $0.85 | $0.777 | $0.777 | 241 678 |
| May 15, 2026 | $0.90 | $0.91 | $0.780 | $0.85 | 811 279 |
| May 14, 2026 | $1.10 | $1.10 | $0.92 | $0.94 | 512 780 |
| May 13, 2026 | $0.80 | $1.10 | $0.80 | $1.07 | 1 141 761 |
| May 12, 2026 | $0.85 | $0.85 | $0.792 | $0.81 | 91 997 |
| May 11, 2026 | $0.82 | $0.85 | $0.768 | $0.84 | 515 243 |
| May 08, 2026 | $0.84 | $0.86 | $0.82 | $0.82 | 199 149 |
| May 07, 2026 | $0.91 | $0.94 | $0.83 | $0.86 | 417 855 |
| May 06, 2026 | $0.96 | $0.98 | $0.86 | $0.90 | 460 944 |
| May 05, 2026 | $1.01 | $1.01 | $0.96 | $0.97 | 144 337 |
| May 04, 2026 | $0.99 | $1.01 | $0.97 | $0.99 | 120 116 |
| May 01, 2026 | $0.98 | $0.98 | $0.98 | $0.98 | 154 294 |
| Apr 30, 2026 | $0.99 | $1.04 | $0.99 | $1.01 | 149 589 |
| Apr 29, 2026 | $1.04 | $1.05 | $0.95 | $0.99 | 240 212 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FNGR stock historical prices to predict future price movements?
Trend Analysis: Examine the FNGR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FNGR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy FNGR