Skip to main content

Fingermotion Inc (NQ: FNGR )

2.040 -0.130 (-5.99%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,289,189 -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%)
Jun 15, 2023 1.740 2.050 1.670 2.030 462,844 +0.32(+18.71%)
Jun 14, 2023 1.400 1.820 1.380 1.710 521,245 +0.33(+23.91%)
Jun 13, 2023 1.440 1.467 1.380 1.380 113,111 -0.03(-2.13%)
Jun 12, 2023 1.300 1.450 1.300 1.410 69,266 +0.09(+6.82%)
Jun 09, 2023 1.340 1.380 1.300 1.320 110,309 -0.04(-2.93%)
Jun 08, 2023 1.380 1.410 1.340 1.360 71,922 -0.02(-1.46%)
Jun 07, 2023 1.390 1.450 1.380 1.380 70,856 -0.02(-1.43%)
Jun 06, 2023 1.430 1.540 1.400 1.400 149,027 -0.07(-4.76%)
Jun 05, 2023 1.450 1.474 1.430 1.470 48,391 +0.02(+1.38%)
Jun 02, 2023 1.530 1.600 1.390 1.450 98,607 -0.09(-5.84%)
Jun 01, 2023 1.590 1.614 1.520 1.540 85,786 -0.09(-5.52%)
May 31, 2023 1.660 1.692 1.530 1.630 127,675 -0.09(-5.23%)
May 30, 2023 1.560 1.730 1.500 1.720 196,595 +0.21(+13.91%)
May 26, 2023 1.380 1.535 1.340 1.510 159,433 +0.17(+12.69%)
May 25, 2023 1.310 1.360 1.280 1.340 81,018 +0.01(+0.75%)
May 24, 2023 1.490 1.488 1.300 1.330 163,424 -0.11(-7.64%)
May 23, 2023 1.370 1.460 1.370 1.440 102,082 +0.04(+2.86%)
May 22, 2023 1.550 1.550 1.400 1.400 138,372 -0.15(-9.68%)
May 19, 2023 1.620 1.660 1.530 1.550 75,083 -0.06(-3.73%)
May 18, 2023 1.650 1.680 1.540 1.610 70,427 -0.03(-1.83%)
May 17, 2023 1.710 1.762 1.620 1.640 160,959 -0.11(-6.29%)
May 16, 2023 1.740 1.790 1.700 1.750 45,279 +0.01(+0.57%)
May 15, 2023 1.870 1.960 1.660 1.740 125,249 -0.08(-4.66%)
May 12, 2023 2.100 2.120 1.809 1.825 103,297 -0.15(-7.36%)
May 11, 2023 1.820 1.990 1.810 1.970 87,404 +0.12(+6.48%)
May 10, 2023 2.050 2.100 1.800 1.850 151,592 -0.16(-7.96%)
May 09, 2023 2.190 2.190 2.010 2.010 147,128 -0.18(-8.22%)
May 08, 2023 2.240 2.330 2.110 2.190 131,835 +0.02(+0.92%)
May 05, 2023 2.280 2.380 2.170 2.170 206,232 -0.06(-2.66%)
May 04, 2023 2.020 2.290 1.980 2.229 313,829 +0.21(+10.63%)
May 03, 2023 2.060 2.215 1.990 2.015 149,358 -0.06(-3.12%)
May 02, 2023 2.070 2.100 1.850 2.080 231,651 +0.02(+0.97%)
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.