Skip to main content

Fingermotion Inc (NQ: FNGR )

2.100 -0.070 (-3.23%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.