Skip to main content

Fingermotion Inc (NQ: FNGR )

2.110 -0.060 (-2.76%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.050 4.120 3.910 4.020 357,458 -0.05(-1.23%)
Dec 28, 2023 4.190 4.362 4.040 4.070 470,202 -0.12(-2.86%)
Dec 27, 2023 3.820 4.200 3.820 4.190 360,799 +0.21(+5.28%)
Dec 26, 2023 4.010 4.054 3.900 3.980 450,559 -0.05(-1.24%)
Dec 22, 2023 3.860 4.180 3.830 4.030 384,310 +0.21(+5.50%)
Dec 21, 2023 3.810 3.882 3.700 3.820 362,807 +0.05(+1.33%)
Dec 20, 2023 4.000 4.010 3.750 3.770 461,500 -0.22(-5.51%)
Dec 19, 2023 3.660 4.030 3.660 3.990 382,689 +0.24(+6.26%)
Dec 18, 2023 4.010 4.130 3.555 3.755 811,379 -0.20(-4.94%)
Dec 15, 2023 4.150 4.280 3.950 3.950 1,061,257 -0.18(-4.36%)
Dec 14, 2023 4.390 4.500 4.080 4.130 657,423 -0.22(-5.06%)
Dec 13, 2023 4.260 4.480 4.220 4.350 362,529 +0.04(+0.93%)
Dec 12, 2023 4.230 4.400 4.120 4.310 292,560 +0.08(+1.89%)
Dec 11, 2023 4.200 4.360 4.052 4.230 502,417 +0.10(+2.42%)
Dec 08, 2023 3.990 4.180 3.990 4.130 157,746 +0.12(+2.99%)
Dec 07, 2023 4.220 4.220 3.930 4.010 211,004 -0.12(-2.91%)
Dec 06, 2023 4.180 4.220 4.060 4.130 153,241 -0.01(-0.24%)
Dec 05, 2023 4.210 4.290 4.040 4.140 291,303 -0.18(-4.17%)
Dec 04, 2023 4.400 4.500 4.190 4.320 346,979 -0.01(-0.23%)
Dec 01, 2023 4.250 4.360 4.133 4.330 435,350 +0.10(+2.36%)
Nov 30, 2023 4.100 4.300 3.980 4.230 227,834 +0.10(+2.42%)
Nov 29, 2023 4.330 4.350 3.880 4.130 707,202 -0.24(-5.49%)
Nov 28, 2023 4.270 4.400 4.100 4.370 271,724 +0.08(+1.86%)
Nov 27, 2023 4.130 4.450 4.130 4.290 317,784 +0.06(+1.42%)
Nov 24, 2023 3.970 4.280 3.950 4.230 196,651 +0.17(+4.19%)
Nov 22, 2023 4.000 4.150 3.900 4.060 405,519 +0.04(+1.00%)
Nov 21, 2023 4.010 4.340 4.000 4.020 443,759 -0.02(-0.37%)
Nov 20, 2023 4.510 4.550 4.010 4.035 1,180,884 -0.50(-10.93%)
Nov 17, 2023 4.630 4.702 4.450 4.530 447,087 -0.17(-3.62%)
Nov 16, 2023 4.970 5.117 4.640 4.700 360,227 -0.22(-4.47%)
Nov 15, 2023 5.200 5.260 4.740 4.920 462,901 -0.09(-1.80%)
Nov 14, 2023 4.770 5.120 4.760 5.010 429,055 +0.29(+6.14%)
Nov 13, 2023 4.470 4.820 4.250 4.720 431,766 +0.17(+3.74%)
Nov 10, 2023 4.720 4.730 4.500 4.550 368,155 +0.02(+0.44%)
Nov 09, 2023 4.690 4.830 4.490 4.530 535,884 -0.23(-4.83%)
Nov 08, 2023 5.140 5.140 4.660 4.760 558,804 -0.29(-5.74%)
Nov 07, 2023 5.000 5.250 4.850 5.050 573,341 +0.00(+0.00%)
Nov 06, 2023 5.330 5.351 4.960 5.050 624,668 -0.26(-4.90%)
Nov 03, 2023 5.500 5.770 5.234 5.310 637,367 -0.35(-6.18%)
Nov 02, 2023 5.560 5.780 5.560 5.660 395,297 +0.13(+2.35%)
Nov 01, 2023 5.960 6.100 5.360 5.530 831,491 -0.45(-7.53%)
Oct 31, 2023 6.100 6.140 5.790 5.980 452,996 -0.10(-1.64%)
Oct 30, 2023 5.600 6.150 5.600 6.080 641,177 +0.43(+7.61%)
Oct 27, 2023 5.350 5.740 5.220 5.650 423,730 +0.17(+3.10%)
Oct 26, 2023 5.000 5.550 4.800 5.480 745,739 +0.50(+10.04%)
Oct 25, 2023 5.250 5.420 4.900 4.980 1,018,696 -0.23(-4.41%)
Oct 24, 2023 5.580 5.790 5.160 5.210 958,474 -0.42(-7.46%)
Oct 23, 2023 6.100 6.150 5.500 5.630 1,703,282 -0.69(-10.92%)
Oct 20, 2023 6.490 7.250 6.190 6.320 2,466,672 -0.35(-5.25%)
Oct 19, 2023 6.350 6.730 6.200 6.670 871,295 +0.32(+5.04%)
Oct 18, 2023 6.890 6.890 6.320 6.350 1,045,546 -0.19(-2.91%)
Oct 17, 2023 6.410 6.980 6.410 6.540 934,284 -0.20(-2.97%)
Oct 16, 2023 6.980 6.900 6.168 6.740 991,339 +0.11(+1.66%)
Oct 13, 2023 6.680 7.000 6.230 6.630 906,747 -0.09(-1.34%)
Oct 12, 2023 6.050 6.830 6.020 6.720 1,428,002 +0.62(+10.16%)
Oct 11, 2023 5.750 6.220 5.560 6.100 879,949 +0.40(+7.02%)
Oct 10, 2023 6.360 6.360 5.620 5.700 807,592 -0.34(-5.63%)
Oct 09, 2023 6.360 6.590 5.800 6.040 849,626 -0.41(-6.36%)
Oct 06, 2023 5.750 6.650 5.670 6.450 1,718,692 +0.70(+12.17%)
Oct 05, 2023 5.350 6.490 5.130 5.750 2,676,142 +0.31(+5.70%)
Oct 04, 2023 4.910 5.500 4.600 5.440 2,577,925 +0.86(+18.78%)
Oct 03, 2023 7.070 7.070 4.510 4.580 4,666,953 -2.42(-34.57%)
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.