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 (%)
Aug 31, 2023 4.950 5.190 4.820 5.110 560,245 +0.10(+2.00%)
Aug 30, 2023 5.240 5.590 4.920 5.010 634,387 -0.13(-2.53%)
Aug 29, 2023 4.850 5.380 4.850 5.140 524,745 +0.28(+5.76%)
Aug 28, 2023 4.520 5.140 4.520 4.860 542,997 +0.37(+8.24%)
Aug 25, 2023 4.310 4.730 4.310 4.490 262,999 +0.14(+3.22%)
Aug 24, 2023 4.270 4.500 4.060 4.350 226,044 +0.04(+0.93%)
Aug 23, 2023 4.250 4.550 3.960 4.310 340,371 +0.06(+1.41%)
Aug 22, 2023 4.470 4.547 4.050 4.250 326,584 -0.17(-3.85%)
Aug 21, 2023 5.000 5.040 4.300 4.420 406,622 -0.55(-11.07%)
Aug 18, 2023 4.670 5.080 4.650 4.970 390,140 +0.22(+4.63%)
Aug 17, 2023 4.800 4.867 4.610 4.750 228,918 -0.07(-1.45%)
Aug 16, 2023 4.900 4.999 4.500 4.820 380,871 -0.16(-3.21%)
Aug 15, 2023 5.500 5.540 4.910 4.980 472,598 -0.52(-9.45%)
Aug 14, 2023 5.570 5.900 5.410 5.500 565,666 +0.04(+0.73%)
Aug 11, 2023 5.150 5.800 5.150 5.460 781,936 +0.26(+5.00%)
Aug 10, 2023 5.150 5.400 5.140 5.200 208,010 +0.05(+0.97%)
Aug 09, 2023 5.390 5.630 5.150 5.150 432,159 -0.26(-4.81%)
Aug 08, 2023 5.020 5.440 4.942 5.410 424,357 +0.26(+5.05%)
Aug 07, 2023 5.130 5.460 4.900 5.150 529,004 -0.06(-1.15%)
Aug 04, 2023 5.990 6.000 5.150 5.210 702,032 -0.60(-10.33%)
Aug 03, 2023 5.760 5.850 5.515 5.810 491,248 +0.07(+1.22%)
Aug 02, 2023 5.310 6.000 5.310 5.740 937,154 +0.39(+7.29%)
Aug 01, 2023 5.710 6.180 5.150 5.350 1,269,075 -0.57(-9.63%)
Jul 31, 2023 5.140 6.000 5.140 5.920 1,031,522 +0.79(+15.40%)
Jul 28, 2023 4.500 5.350 4.500 5.130 811,861 +0.51(+11.04%)
Jul 27, 2023 4.750 4.780 4.470 4.620 397,859 -0.16(-3.35%)
Jul 26, 2023 4.800 5.250 4.610 4.780 882,225 +0.09(+1.92%)
Jul 25, 2023 4.110 4.960 4.110 4.690 888,526 +0.46(+10.87%)
Jul 24, 2023 3.900 4.344 3.849 4.230 508,721 +0.19(+4.70%)
Jul 21, 2023 4.410 4.450 3.850 4.040 1,081,983 -0.53(-11.60%)
Jul 20, 2023 4.450 4.898 4.450 4.570 747,293 +0.14(+3.16%)
Jul 19, 2023 4.940 5.170 4.430 4.430 1,291,071 -0.56(-11.22%)
Jul 18, 2023 5.690 5.710 4.700 4.990 1,289,114 -0.46(-8.44%)
Jul 17, 2023 5.700 6.210 5.410 5.450 826,280 -0.25(-4.39%)
Jul 14, 2023 6.180 6.600 5.600 5.700 987,014 -0.32(-5.32%)
Jul 13, 2023 5.930 6.300 4.900 6.020 1,527,733 +0.07(+1.18%)
Jul 12, 2023 7.000 7.160 5.250 5.950 3,148,286 -0.77(-11.46%)
Jul 11, 2023 5.800 7.000 5.450 6.720 3,312,466 +1.16(+20.86%)
Jul 10, 2023 4.840 5.668 4.650 5.560 1,614,289 +1.01(+22.20%)
Jul 07, 2023 4.380 5.050 4.100 4.550 1,612,100 +0.16(+3.64%)
Jul 06, 2023 4.200 4.400 3.880 4.390 1,086,516 +0.19(+4.52%)
Jul 05, 2023 3.600 4.240 3.560 4.200 893,089 +0.57(+15.70%)
Jul 03, 2023 3.130 3.660 3.090 3.630 496,305 +0.64(+21.40%)
Jun 30, 2023 2.910 3.200 2.870 2.990 454,832 +0.09(+3.10%)
Jun 29, 2023 2.890 3.125 2.530 2.900 1,032,564 -0.24(-7.64%)
Jun 28, 2023 3.770 3.789 3.040 3.140 1,397,534 -0.87(-21.70%)
Jun 27, 2023 4.220 4.350 3.760 4.010 1,354,019 -0.14(-3.37%)
Jun 26, 2023 3.720 4.160 3.490 4.150 2,517,250 +0.72(+20.99%)
Jun 23, 2023 2.850 3.570 2.660 3.430 1,210,644 +0.44(+14.72%)
Jun 22, 2023 3.050 3.310 2.650 2.990 2,384,051 +0.10(+3.46%)
Jun 21, 2023 2.330 2.900 2.170 2.890 1,688,858 +0.54(+22.98%)
Jun 20, 2023 2.210 2.580 2.020 2.350 1,348,060 +0.33(+16.34%)
Jun 16, 2023 2.330 2.460 2.020 2.020 2,204,439 -0.01(-0.49%)
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.