Skip to main content

Fingermotion Inc (NQ: FNGR )

2.100 -0.070 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.460 2.480 2.420 2.470 5,667 +0.04(+1.65%)
Mar 30, 2022 2.550 2.550 2.400 2.430 13,127 -0.12(-4.71%)
Mar 29, 2022 2.470 2.600 2.450 2.550 24,951 +0.05(+2.00%)
Mar 28, 2022 2.540 2.600 2.460 2.500 12,403 -0.06(-2.34%)
Mar 25, 2022 2.500 2.750 2.400 2.560 10,103 -0.13(-4.83%)
Mar 24, 2022 2.700 2.700 2.570 2.690 24,270 -0.01(-0.37%)
Mar 23, 2022 2.650 2.700 2.570 2.700 12,872 +0.05(+1.89%)
Mar 22, 2022 2.620 2.700 2.620 2.650 12,460 +0.04(+1.53%)
Mar 21, 2022 2.770 2.800 2.607 2.610 40,568 -0.01(-0.38%)
Mar 18, 2022 2.618 2.900 2.618 2.620 16,976 -0.18(-6.43%)
Mar 17, 2022 2.900 2.950 2.730 2.800 16,878 -0.01(-0.36%)
Mar 16, 2022 2.700 2.830 2.600 2.810 3,655 +0.03(+1.08%)
Mar 15, 2022 2.700 2.865 2.620 2.780 4,475 +0.06(+2.21%)
Mar 14, 2022 2.870 2.870 2.720 2.720 13,404 -0.08(-2.86%)
Mar 11, 2022 2.930 2.953 2.781 2.800 16,989 -0.16(-5.25%)
Mar 10, 2022 2.860 2.960 2.825 2.955 25,632 +0.10(+3.33%)
Mar 09, 2022 2.900 2.900 2.765 2.860 24,270 -0.03(-1.04%)
Mar 08, 2022 2.750 2.900 2.740 2.890 31,128 +0.14(+5.09%)
Mar 07, 2022 2.823 2.845 2.750 2.750 19,641 -0.11(-3.85%)
Mar 04, 2022 2.890 2.990 2.700 2.860 27,577 +0.14(+5.15%)
Mar 03, 2022 2.680 2.780 2.670 2.720 13,752 -0.08(-2.82%)
Mar 02, 2022 2.876 2.900 2.775 2.799 3,535 -0.01(-0.39%)
Mar 01, 2022 2.900 2.990 2.660 2.810 22,725 -0.05(-1.75%)
Feb 28, 2022 3.037 3.038 2.820 2.860 30,337 -0.11(-3.70%)
Feb 25, 2022 2.830 3.048 2.970 2.970 33,336 +0.10(+3.48%)
Feb 24, 2022 2.910 2.900 2.710 2.870 13,050 -0.05(-1.71%)
Feb 23, 2022 2.880 2.990 2.875 2.920 24,363 +0.04(+1.21%)
Feb 22, 2022 3.060 3.060 2.810 2.885 48,118 -0.04(-1.20%)
Feb 18, 2022 2.920 0 +0.07(+2.46%)
Feb 17, 2022 2.500 2.850 2.090 2.850 103,277 +0.29(+11.33%)
Feb 16, 2022 2.700 2.737 2.030 2.560 108,657 -0.19(-6.91%)
Feb 15, 2022 2.990 3.000 2.670 2.750 33,655 -0.25(-8.33%)
Feb 14, 2022 3.430 3.430 2.743 3.000 71,034 -0.43(-12.54%)
Feb 11, 2022 3.750 3.830 3.320 3.430 33,060 -0.38(-9.97%)
Feb 10, 2022 3.850 3.947 3.780 3.810 9,485 -0.05(-1.30%)
Feb 09, 2022 3.750 3.950 3.750 3.860 13,094 +0.10(+2.66%)
Feb 08, 2022 3.810 3.912 3.750 3.760 23,536 -0.14(-3.47%)
Feb 07, 2022 3.900 4.000 3.831 3.895 37,511 -0.00(-0.13%)
Feb 04, 2022 4.390 4.390 3.880 3.900 54,702 -0.34(-8.02%)
Feb 03, 2022 4.400 4.490 4.240 4.240 24,078 -0.19(-4.29%)
Feb 02, 2022 4.660 4.700 4.407 4.430 28,147 -0.18(-3.90%)
Feb 01, 2022 4.950 4.960 4.610 4.610 30,074 -0.24(-4.95%)
Jan 31, 2022 4.930 5.000 4.801 4.850 12,285 -0.03(-0.61%)
Jan 28, 2022 5.000 5.000 4.800 4.880 11,069 -0.12(-2.40%)
Jan 27, 2022 5.000 5.000 4.840 5.000 26,258 +0.10(+2.04%)
Jan 26, 2022 5.080 5.080 4.900 4.900 15,140 -0.11(-2.20%)
Jan 25, 2022 5.070 5.080 4.790 5.010 9,937 +0.01(+0.20%)
Jan 24, 2022 5.108 5.219 4.730 5.000 26,705 +0.00(+0.00%)
Jan 21, 2022 5.020 5.090 4.860 5.000 20,663 -0.20(-3.85%)
Jan 20, 2022 4.880 5.270 4.880 5.200 30,951 +0.19(+3.79%)
Jan 19, 2022 5.157 5.220 4.900 5.010 15,622 -0.01(-0.20%)
Jan 18, 2022 4.860 5.100 4.860 5.020 16,773 -0.08(-1.57%)
Jan 14, 2022 5.100 0 +0.10(+2.00%)
Jan 13, 2022 5.220 5.340 4.970 5.000 14,666 -0.24(-4.49%)
Jan 12, 2022 5.350 5.350 5.130 5.235 10,739 -0.11(-2.15%)
Jan 11, 2022 5.025 5.385 5.000 5.350 17,595 +0.30(+5.94%)
Jan 10, 2022 5.000 5.100 4.903 5.050 29,205 -0.16(-3.07%)
Jan 07, 2022 5.020 5.348 4.945 5.210 62,334 +0.03(+0.48%)
Jan 06, 2022 5.340 5.340 5.000 5.185 19,399 -0.16(-2.90%)
Jan 05, 2022 5.600 5.650 5.000 5.340 44,225 -0.51(-8.72%)
Jan 04, 2022 6.000 6.303 5.750 5.850 28,815 -0.22(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.