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 (%)
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%)
Oct 02, 2023 6.260 7.370 6.260 7.000 2,732,323 +0.79(+12.72%)
Sep 29, 2023 5.800 6.780 5.661 6.210 1,672,546 +0.46(+8.00%)
Sep 28, 2023 5.190 5.810 5.160 5.750 797,481 +0.50(+9.52%)
Sep 27, 2023 5.210 5.410 5.020 5.250 554,186 +0.02(+0.38%)
Sep 26, 2023 4.900 5.230 4.900 5.230 430,288 +0.22(+4.39%)
Sep 25, 2023 5.110 5.080 4.930 5.010 797,190 +0.01(+0.20%)
Sep 22, 2023 4.890 5.350 4.860 5.000 533,154 +0.15(+3.09%)
Sep 21, 2023 4.990 5.170 4.820 4.850 561,911 -0.16(-3.19%)
Sep 20, 2023 5.510 5.636 5.000 5.010 655,620 -0.55(-9.89%)
Sep 19, 2023 5.170 5.895 5.114 5.560 1,258,119 +0.36(+6.92%)
Sep 18, 2023 5.910 5.940 5.160 5.200 1,042,338 -0.84(-13.91%)
Sep 15, 2023 7.040 7.130 5.930 6.040 1,428,170 -0.98(-13.96%)
Sep 14, 2023 7.450 7.530 6.700 7.020 1,206,819 -0.72(-9.30%)
Sep 13, 2023 7.880 7.970 7.320 7.740 1,798,348 -0.09(-1.15%)
Sep 12, 2023 7.250 7.877 6.470 7.830 2,986,372 +0.98(+14.31%)
Sep 11, 2023 6.590 7.110 6.400 6.850 1,720,249 +0.26(+3.95%)
Sep 08, 2023 6.240 6.800 5.870 6.590 1,637,671 +0.48(+7.86%)
Sep 07, 2023 6.000 6.152 5.726 6.110 787,659 +0.11(+1.83%)
Sep 06, 2023 5.840 6.000 5.510 6.000 857,872 +0.15(+2.56%)
Sep 05, 2023 5.300 5.940 5.270 5.850 1,058,132 +0.58(+11.01%)
Sep 01, 2023 5.180 5.270 4.950 5.270 385,942 +0.16(+3.13%)
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 4.750 228,948 -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%)
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.