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 (%)
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 -0.16(-7.31%)
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%)
May 01, 2023 1.800 2.500 1.750 2.060 938,749 +0.32(+18.39%)
Apr 28, 2023 1.670 1.850 1.650 1.740 122,037 +0.06(+3.57%)
Apr 27, 2023 1.710 1.740 1.680 1.680 43,080 +0.01(+0.60%)
Apr 26, 2023 1.600 1.710 1.600 1.670 69,161 +0.08(+5.03%)
Apr 25, 2023 1.680 1.730 1.560 1.590 131,250 -0.09(-5.64%)
Apr 24, 2023 1.662 1.740 1.620 1.685 92,673 +0.05(+2.74%)
Apr 21, 2023 1.790 1.830 1.600 1.640 85,382 -0.17(-9.39%)
Apr 20, 2023 1.680 1.840 1.680 1.810 76,568 +0.08(+4.62%)
Apr 19, 2023 1.690 1.750 1.650 1.730 37,390 -0.02(-0.86%)
Apr 18, 2023 1.810 1.826 1.710 1.745 91,248 -0.06(-3.59%)
Apr 17, 2023 1.820 1.880 1.760 1.810 117,863 -0.07(-3.72%)
Apr 14, 2023 1.810 1.880 1.650 1.880 168,410 +0.07(+3.87%)
Apr 13, 2023 1.570 1.940 1.570 1.810 394,676 +0.25(+16.03%)
Apr 12, 2023 1.730 2.070 1.560 1.560 879,637 -0.17(-9.83%)
Apr 11, 2023 1.460 1.770 1.459 1.730 246,922 +0.28(+19.31%)
Apr 10, 2023 1.450 1.545 1.450 1.450 79,872 +0.00(+0.00%)
Apr 06, 2023 1.430 1.470 1.408 1.450 22,489 +0.04(+2.84%)
Apr 05, 2023 1.569 1.595 1.400 1.410 53,774 -0.15(-9.32%)
Apr 04, 2023 1.620 1.660 1.520 1.555 103,650 -0.06(-3.42%)
Apr 03, 2023 1.550 1.700 1.480 1.610 228,619 +0.11(+7.33%)
Mar 31, 2023 1.390 1.530 1.380 1.500 169,265 +0.09(+6.38%)
Mar 30, 2023 1.520 1.541 1.400 1.410 70,923 -0.12(-7.84%)
Mar 29, 2023 1.570 1.616 1.500 1.530 121,781 +0.03(+2.00%)
Mar 28, 2023 1.550 1.550 1.470 1.500 49,884 -0.07(-4.46%)
Mar 27, 2023 1.490 1.570 1.460 1.570 130,870 +0.11(+7.53%)
Mar 24, 2023 1.250 1.480 1.250 1.460 255,913 +0.18(+14.06%)
Mar 23, 2023 1.400 1.441 1.250 1.280 142,366 -0.10(-7.25%)
Mar 22, 2023 1.490 1.490 1.370 1.380 76,915 -0.05(-3.50%)
Mar 21, 2023 1.260 1.530 1.220 1.430 323,216 +0.19(+15.32%)
Mar 20, 2023 1.280 1.280 1.190 1.240 170,945 -0.08(-6.06%)
Mar 17, 2023 1.640 1.709 1.300 1.320 738,066 -0.24(-15.38%)
Mar 16, 2023 1.330 1.650 1.280 1.560 1,246,618 +0.29(+22.83%)
Mar 15, 2023 1.050 1.367 1.040 1.270 538,466 +0.21(+19.81%)
Mar 14, 2023 1.050 1.160 1.010 1.060 388,105 -0.05(-4.50%)
Mar 13, 2023 1.060 1.130 1.040 1.110 243,056 -0.01(-0.88%)
Mar 10, 2023 1.170 1.170 1.050 1.120 288,311 -0.03(-2.62%)
Mar 09, 2023 1.270 1.280 1.100 1.150 334,034 -0.13(-10.16%)
Mar 08, 2023 1.300 1.332 1.200 1.280 321,907 -0.02(-1.54%)
Mar 07, 2023 1.410 1.450 1.280 1.300 461,166 -0.15(-10.34%)
Mar 06, 2023 1.630 1.720 1.420 1.450 1,513,372 +0.05(+3.57%)
Mar 03, 2023 1.180 1.460 1.090 1.400 736,138 +0.27(+23.89%)
Mar 02, 2023 1.250 1.290 1.110 1.130 375,253 -0.13(-10.32%)
Mar 01, 2023 1.410 1.550 1.250 1.260 307,650 -0.18(-12.50%)
Feb 28, 2023 1.570 1.640 1.390 1.440 354,174 -0.19(-11.66%)
Feb 27, 2023 1.760 1.810 1.520 1.630 280,900 -0.22(-11.89%)
Feb 24, 2023 2.140 2.266 1.810 1.850 182,518 -0.31(-14.35%)
Feb 23, 2023 2.200 2.350 2.100 2.160 246,445 -0.06(-2.70%)
Feb 22, 2023 2.430 2.500 2.080 2.220 129,893 -0.24(-9.76%)
Feb 21, 2023 2.940 3.030 2.450 2.460 140,192 -0.40(-13.99%)
Feb 17, 2023 2.750 2.960 2.750 2.860 50,839 +0.05(+1.78%)
Feb 16, 2023 2.920 3.030 2.780 2.810 106,919 -0.09(-3.10%)
Feb 15, 2023 3.010 3.121 2.810 2.900 101,467 -0.18(-5.84%)
Feb 14, 2023 3.100 3.275 3.070 3.080 71,399 -0.04(-1.28%)
Feb 13, 2023 3.240 3.300 3.000 3.120 87,989 -0.17(-5.17%)
Feb 10, 2023 3.240 3.300 3.200 3.290 52,581 +0.06(+1.86%)
Feb 09, 2023 3.490 3.490 3.170 3.230 99,895 -0.15(-4.44%)
Feb 08, 2023 3.160 3.480 3.160 3.380 54,735 +0.10(+3.05%)
Feb 07, 2023 3.460 3.545 3.070 3.280 105,760 +0.01(+0.31%)
Feb 06, 2023 3.390 3.651 3.250 3.270 78,932 -0.12(-3.54%)
Feb 03, 2023 3.620 3.620 3.353 3.390 75,999 -0.23(-6.35%)
Feb 02, 2023 3.550 3.750 3.460 3.620 73,155 +0.06(+1.69%)
Feb 01, 2023 3.490 3.600 3.350 3.560 69,609 +0.08(+2.30%)
Jan 31, 2023 3.740 3.740 3.400 3.480 144,372 -0.26(-6.95%)
Jan 30, 2023 3.910 4.040 3.630 3.740 85,745 -0.19(-4.83%)
Jan 27, 2023 3.690 4.090 3.690 3.930 120,549 +0.15(+3.97%)
Jan 26, 2023 3.830 3.890 3.690 3.780 68,200 +0.01(+0.27%)
Jan 25, 2023 3.600 3.890 3.600 3.770 72,574 +0.07(+1.89%)
Jan 24, 2023 3.790 3.910 3.650 3.700 62,909 -0.09(-2.37%)
Jan 23, 2023 3.690 3.990 3.660 3.790 150,268 +0.04(+1.07%)
Jan 20, 2023 3.600 3.780 3.500 3.750 106,239 +0.18(+5.04%)
Jan 19, 2023 3.640 3.750 3.520 3.570 97,800 -0.04(-1.11%)
Jan 18, 2023 3.990 3.990 3.610 3.610 171,416 -0.37(-9.30%)
Jan 17, 2023 4.000 4.420 3.870 3.980 249,613 -0.05(-1.24%)
Jan 13, 2023 3.940 4.100 3.761 4.030 149,100 +0.16(+4.13%)
Jan 12, 2023 4.160 4.200 3.800 3.870 173,822 -0.34(-8.08%)
Jan 11, 2023 3.880 4.390 3.833 4.210 261,228 +0.31(+7.95%)
Jan 10, 2023 3.730 4.021 3.730 3.900 137,704 +0.06(+1.56%)
Jan 09, 2023 3.840 4.120 3.710 3.840 181,399 +0.00(+0.00%)
Jan 06, 2023 3.200 4.080 3.130 3.840 420,916 +0.72(+23.08%)
Jan 05, 2023 2.880 3.370 2.790 3.120 148,384 +0.24(+8.33%)
Jan 04, 2023 3.020 3.020 2.710 2.880 121,847 +0.06(+2.13%)
Jan 03, 2023 2.770 2.950 2.710 2.820 175,155 +0.01(+0.36%)
Dec 30, 2022 2.910 2.993 2.558 2.810 182,753 -0.19(-6.33%)
Dec 29, 2022 3.000 3.120 2.915 3.000 116,587 -0.10(-3.23%)
Dec 28, 2022 3.110 3.300 3.050 3.100 125,530 +0.00(+0.00%)
Dec 27, 2022 3.200 3.230 3.030 3.100 127,432 -0.14(-4.32%)
Dec 23, 2022 2.830 3.300 2.810 3.240 227,183 +0.34(+11.72%)
Dec 22, 2022 3.230 3.330 2.840 2.900 193,908 -0.32(-9.94%)
Dec 21, 2022 3.350 3.430 3.210 3.220 79,213 -0.17(-5.01%)
Dec 20, 2022 3.319 3.550 3.265 3.390 63,250 +0.08(+2.42%)
Dec 19, 2022 3.550 3.566 3.270 3.310 91,300 -0.36(-9.81%)
Dec 16, 2022 3.360 3.710 3.280 3.670 366,800 +0.28(+8.26%)
Dec 15, 2022 3.330 3.410 3.225 3.390 108,878 -0.01(-0.29%)
Dec 14, 2022 3.450 3.544 3.330 3.400 108,462 -0.05(-1.45%)
Dec 13, 2022 3.530 3.560 3.250 3.450 155,999 +0.07(+2.07%)
Dec 12, 2022 3.830 3.830 3.220 3.380 267,162 -0.46(-11.98%)
Dec 09, 2022 3.660 4.090 3.660 3.840 201,964 +0.11(+2.95%)
Dec 08, 2022 4.140 4.190 3.572 3.730 195,443 -0.40(-9.69%)
Dec 07, 2022 4.120 4.190 3.870 4.130 165,319 +0.01(+0.24%)
Dec 06, 2022 4.050 4.190 3.910 4.120 119,067 +0.12(+3.00%)
Dec 05, 2022 4.340 4.400 3.920 4.000 191,998 -0.34(-7.83%)
Dec 02, 2022 4.280 4.660 4.200 4.340 203,906 +0.02(+0.46%)
Dec 01, 2022 4.200 4.640 4.150 4.320 218,755 +0.08(+1.89%)
Nov 30, 2022 4.080 4.270 3.900 4.240 382,782 +0.19(+4.69%)
Nov 29, 2022 3.990 4.470 3.870 4.050 561,238 +0.10(+2.53%)
Nov 28, 2022 4.030 4.160 3.810 3.950 409,250 -0.33(-7.71%)
Nov 25, 2022 4.710 4.850 4.210 4.280 349,536 -0.62(-12.65%)
Nov 23, 2022 4.860 5.190 4.600 4.900 397,718 -0.16(-3.16%)
Nov 22, 2022 5.480 5.523 4.970 5.060 314,328 -0.52(-9.32%)
Nov 21, 2022 5.600 5.650 5.210 5.580 295,829 -0.28(-4.78%)
Nov 18, 2022 5.220 5.900 5.220 5.860 469,196 +0.76(+14.90%)
Nov 17, 2022 5.350 5.440 5.080 5.100 197,526 -0.34(-6.25%)
Nov 16, 2022 5.670 5.800 5.350 5.440 197,956 -0.26(-4.56%)
Nov 15, 2022 6.100 6.150 5.600 5.700 363,197 -0.29(-4.84%)
Nov 14, 2022 6.550 6.730 5.950 5.990 263,921 -0.52(-7.99%)
Nov 11, 2022 6.070 6.620 5.890 6.510 383,043 +0.28(+4.49%)
Nov 10, 2022 6.820 6.820 6.110 6.230 531,286 -0.45(-6.74%)
Nov 09, 2022 6.670 6.735 6.190 6.680 176,255 +0.07(+1.06%)
Nov 08, 2022 6.600 6.840 5.910 6.610 625,671 +0.00(+0.00%)
Nov 07, 2022 6.700 7.162 6.570 6.610 233,318 -0.10(-1.49%)
Nov 04, 2022 6.850 6.990 6.510 6.710 369,537 -0.14(-2.04%)
Nov 03, 2022 7.460 7.550 6.825 6.850 364,876 -0.82(-10.69%)
Nov 02, 2022 7.900 8.190 7.350 7.670 649,732 -0.08(-1.03%)
Nov 01, 2022 7.370 7.750 7.101 7.750 376,171 +0.40(+5.44%)
Oct 31, 2022 7.100 7.880 7.070 7.350 1,299,322 +0.41(+5.91%)
Oct 28, 2022 6.300 7.000 6.300 6.940 601,454 +0.18(+2.66%)
Oct 27, 2022 6.350 6.810 6.000 6.760 983,994 +0.45(+7.13%)
Oct 26, 2022 6.660 7.330 6.130 6.310 1,104,608 -0.37(-5.54%)
Oct 25, 2022 6.540 6.750 6.350 6.680 544,542 +0.14(+2.14%)
Oct 24, 2022 6.550 6.960 6.310 6.540 987,257 -0.49(-6.97%)
Oct 21, 2022 7.450 7.910 6.800 7.030 2,017,591 -0.54(-7.13%)
Oct 20, 2022 5.460 7.690 5.290 7.570 4,803,397 +1.79(+30.97%)
Oct 19, 2022 5.010 6.090 5.010 5.780 1,913,627 +0.57(+10.94%)
Oct 18, 2022 4.690 5.440 4.610 5.210 1,799,956 +0.31(+6.33%)
Oct 17, 2022 6.880 7.150 4.820 4.900 2,441,345 -1.73(-26.09%)
Oct 14, 2022 8.870 9.440 6.110 6.630 3,534,238 -1.97(-22.91%)
Oct 13, 2022 9.100 9.480 8.570 8.600 2,476,705 -0.35(-3.91%)
Oct 12, 2022 8.090 9.795 7.920 8.950 13,044,113 +1.04(+13.15%)
Oct 11, 2022 8.000 8.500 7.620 7.910 4,376,295 +0.01(+0.13%)
Oct 10, 2022 7.380 8.500 7.020 7.900 7,412,732 +0.52(+7.05%)
Oct 07, 2022 6.500 8.100 6.250 7.380 6,702,529 +0.20(+2.79%)
Oct 06, 2022 8.000 8.200 6.570 7.180 8,869,874 -1.68(-18.96%)
Oct 05, 2022 6.320 9.360 5.250 8.860 25,357,952 +2.00(+29.15%)
Oct 04, 2022 7.770 7.860 4.940 6.860 25,931,960 +0.36(+5.54%)
Oct 03, 2022 4.210 6.500 4.180 6.500 73,242,928 +3.13(+92.88%)
Sep 30, 2022 1.820 3.770 1.820 3.370 31,728,868 +1.52(+82.16%)
Sep 29, 2022 1.590 2.090 1.370 1.850 2,657,619 +0.15(+8.82%)
Sep 28, 2022 1.050 1.930 1.050 1.700 4,653,942 +0.64(+60.50%)
Sep 27, 2022 0.8100 1.080 0.8000 1.059 1,061,786 +0.27(+34.14%)
Sep 26, 2022 0.6655 0.8200 0.6301 0.7896 132,316 +0.13(+19.65%)
Sep 23, 2022 0.6645 0.6655 0.6420 0.6599 43,032 +0.04(+6.44%)
Sep 22, 2022 0.6700 0.6729 0.6200 0.6200 153,800 -0.06(-8.82%)
Sep 21, 2022 0.6933 0.6997 0.6701 0.6800 4,161 -0.02(-2.84%)
Sep 20, 2022 0.7000 0.7162 0.6500 0.6999 34,575 -0.00(-0.01%)
Sep 19, 2022 0.6539 0.7297 0.6539 0.7000 53,190 +0.00(+0.00%)
Sep 16, 2022 0.7100 0.7297 0.6900 0.7000 34,716 -0.01(-1.41%)
Sep 15, 2022 0.7272 0.7273 0.6817 0.7100 30,144 -0.02(-2.31%)
Sep 14, 2022 0.6929 0.7347 0.6700 0.7268 41,188 +0.02(+2.93%)
Sep 13, 2022 0.7100 0.7100 0.6932 0.7061 20,513 +0.01(+0.83%)
Sep 12, 2022 0.7599 0.7600 0.7000 0.7003 83,120 -0.06(-7.86%)
Sep 09, 2022 0.7900 0.8477 0.7169 0.7600 238,575 -0.09(-10.37%)
Sep 08, 2022 0.8200 0.8700 0.7961 0.8479 208,212 +0.02(+2.16%)
Sep 07, 2022 0.8500 0.8500 0.8000 0.8300 93,360 -0.02(-2.47%)
Sep 06, 2022 0.8700 0.8700 0.8300 0.8510 43,335 -0.04(-4.78%)
Sep 02, 2022 0.8648 0.9000 0.8453 0.8937 144,723 -0.01(-0.70%)
Sep 01, 2022 0.9300 0.9300 0.8802 0.9000 14,360 -0.03(-3.23%)
Aug 31, 2022 0.8501 0.9377 0.8501 0.9300 80,313 +0.01(+0.79%)
Aug 30, 2022 0.9301 0.9500 0.8300 0.9227 143,785 +0.02(+2.52%)
Aug 29, 2022 0.9550 0.9799 0.8900 0.9000 23,007 -0.03(-3.11%)
Aug 26, 2022 0.9628 0.9850 0.8672 0.9289 59,310 -0.03(-2.83%)
Aug 25, 2022 0.9888 1.000 0.9200 0.9560 60,026 -0.07(-7.18%)
Aug 24, 2022 0.9800 1.055 0.9202 1.030 303,856 +0.03(+3.03%)
Aug 23, 2022 0.9622 1.030 0.9471 0.9997 25,350 +0.01(+0.56%)
Aug 22, 2022 0.9700 1.000 0.8800 0.9941 104,358 +0.02(+1.68%)
Aug 19, 2022 0.9800 0.9990 0.9115 0.9777 92,932 +0.00(+0.28%)
Aug 18, 2022 1.000 1.000 0.9419 0.9750 44,387 -0.01(-0.51%)
Aug 17, 2022 0.9703 1.000 0.9379 0.9800 30,841 -0.01(-1.01%)
Aug 16, 2022 0.9894 1.020 0.9402 0.9900 104,964 -0.03(-2.94%)
Aug 15, 2022 1.000 1.020 0.9700 1.020 74,445 +0.00(+0.00%)
Aug 12, 2022 1.090 1.296 1.000 1.020 343,358 -0.12(-10.53%)
Aug 11, 2022 1.080 1.440 1.070 1.140 158,958 +0.06(+5.56%)
Aug 10, 2022 1.060 1.080 0.9100 1.080 247,963 +0.02(+1.89%)
Aug 09, 2022 1.100 1.101 1.000 1.060 31,928 -0.04(-3.64%)
Aug 08, 2022 1.130 1.130 1.020 1.100 92,427 -0.02(-1.79%)
Aug 05, 2022 1.110 1.120 1.080 1.120 51,365 +0.00(+0.00%)
Aug 04, 2022 1.130 1.150 1.100 1.120 24,803 -0.05(-4.27%)
Aug 03, 2022 1.160 1.200 1.105 1.170 74,318 -0.01(-0.85%)
Aug 02, 2022 1.200 1.200 1.170 1.180 39,184 +0.01(+0.85%)
Aug 01, 2022 1.160 1.210 1.160 1.170 45,707 -0.02(-1.68%)
Jul 29, 2022 1.200 1.200 1.160 1.190 44,767 -0.01(-0.83%)
Jul 28, 2022 1.200 1.210 1.190 1.200 30,154 -0.03(-2.44%)
Jul 27, 2022 1.220 1.230 1.220 1.230 32,276 +0.00(+0.00%)
Jul 26, 2022 1.250 1.270 1.190 1.230 61,295 -0.09(-6.82%)
Jul 25, 2022 1.222 1.320 1.212 1.320 17,653 +0.07(+6.02%)
Jul 22, 2022 1.130 1.270 1.120 1.245 28,759 +0.12(+10.18%)
Jul 21, 2022 1.150 1.150 1.080 1.130 23,574 -0.04(-3.42%)
Jul 20, 2022 1.170 1.170 1.151 1.170 52,917 -0.01(-0.91%)
Jul 19, 2022 1.250 1.250 1.150 1.181 41,120 -0.06(-4.49%)
Jul 18, 2022 1.410 1.410 1.210 1.236 33,572 -0.13(-9.77%)
Jul 15, 2022 1.390 1.390 1.284 1.370 57,095 -0.04(-2.84%)
Jul 14, 2022 1.220 1.410 1.170 1.410 280,149 +0.16(+12.35%)
Jul 13, 2022 1.200 1.290 1.183 1.255 46,923 +0.04(+3.72%)
Jul 12, 2022 1.310 1.340 1.200 1.210 39,102 -0.08(-6.13%)
Jul 11, 2022 1.350 1.350 1.243 1.289 11,730 -0.17(-11.71%)
Jul 08, 2022 1.300 1.460 1.250 1.460 31,774 +0.22(+17.74%)
Jul 07, 2022 1.350 1.440 1.200 1.240 61,696 -0.11(-8.15%)
Jul 06, 2022 1.350 1.380 1.340 1.350 6,478 +0.00(+0.00%)
Jul 05, 2022 1.300 1.385 1.260 1.350 14,869 +0.00(+0.00%)
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.