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 (%)
Mar 28, 2024 2.160 2.210 2.030 2.100 239,086 -0.07(-3.23%)
Mar 27, 2024 2.080 2.190 2.032 2.170 129,874 +0.10(+5.08%)
Mar 26, 2024 2.210 2.250 2.050 2.065 212,928 -0.15(-6.56%)
Mar 25, 2024 2.250 2.250 2.120 2.210 133,708 +0.06(+2.79%)
Mar 22, 2024 2.240 2.298 2.080 2.150 181,618 -0.11(-4.87%)
Mar 21, 2024 2.120 2.300 2.120 2.260 154,235 +0.13(+6.10%)
Mar 20, 2024 2.050 2.130 1.920 2.130 298,190 +0.08(+3.90%)
Mar 19, 2024 2.150 2.188 2.010 2.050 311,180 -0.13(-5.96%)
Mar 18, 2024 2.190 2.210 2.150 2.180 101,447 +0.04(+1.87%)
Mar 15, 2024 2.210 2.240 2.080 2.140 240,742 -0.10(-4.46%)
Mar 14, 2024 2.280 2.310 2.200 2.240 116,986 -0.08(-3.45%)
Mar 13, 2024 2.300 2.420 2.260 2.320 205,740 +0.02(+0.87%)
Mar 12, 2024 2.300 2.312 2.210 2.300 104,857 +0.03(+1.32%)
Mar 11, 2024 2.280 2.330 2.210 2.270 217,299 +0.05(+2.25%)
Mar 08, 2024 2.370 2.384 2.190 2.220 207,467 -0.10(-4.31%)
Mar 07, 2024 2.400 2.450 2.300 2.320 168,678 -0.08(-3.33%)
Mar 06, 2024 2.450 2.450 2.320 2.400 146,853 +0.01(+0.42%)
Mar 05, 2024 2.430 2.470 2.300 2.390 228,586 +0.00(+0.00%)
Mar 04, 2024 2.550 2.580 2.370 2.390 237,691 -0.18(-7.00%)
Mar 01, 2024 2.710 2.710 2.480 2.570 249,935 -0.10(-3.75%)
Feb 29, 2024 2.730 2.800 2.560 2.670 248,241 +0.01(+0.38%)
Feb 28, 2024 2.760 2.840 2.640 2.660 186,508 -0.14(-5.00%)
Feb 27, 2024 2.890 2.890 2.701 2.800 210,443 +0.00(+0.00%)
Feb 26, 2024 3.000 3.010 2.780 2.800 373,789 -0.18(-6.04%)
Feb 23, 2024 2.760 3.140 2.610 2.980 432,821 +0.23(+8.36%)
Feb 22, 2024 2.500 2.780 2.500 2.750 204,080 +0.24(+9.56%)
Feb 21, 2024 2.630 2.630 2.430 2.510 194,275 -0.05(-1.95%)
Feb 20, 2024 2.640 2.700 2.510 2.560 281,056 +0.01(+0.39%)
Feb 16, 2024 2.650 2.660 2.450 2.550 221,386 -0.07(-2.67%)
Feb 15, 2024 2.380 2.630 2.325 2.620 261,277 +0.29(+12.45%)
Feb 14, 2024 2.240 2.500 2.200 2.330 395,788 +0.13(+5.91%)
Feb 13, 2024 2.310 2.310 2.157 2.200 205,237 -0.13(-5.58%)
Feb 12, 2024 2.290 2.330 2.190 2.330 223,805 +0.03(+1.30%)
Feb 09, 2024 2.200 2.360 2.200 2.300 291,356 +0.05(+2.22%)
Feb 08, 2024 2.180 2.250 2.090 2.250 242,062 +0.11(+5.14%)
Feb 07, 2024 2.260 2.260 2.050 2.140 277,715 -0.09(-4.04%)
Feb 06, 2024 2.260 2.300 2.170 2.230 255,389 +0.00(+0.00%)
Feb 05, 2024 2.400 2.400 2.200 2.230 168,601 -0.15(-6.30%)
Feb 02, 2024 2.340 2.420 2.240 2.380 248,256 +0.08(+3.48%)
Feb 01, 2024 2.390 2.480 2.270 2.300 315,122 -0.07(-2.95%)
Jan 31, 2024 2.380 2.770 2.250 2.370 1,131,772 +0.05(+2.16%)
Jan 30, 2024 2.320 2.340 2.220 2.320 329,876 +0.00(+0.00%)
Jan 29, 2024 2.330 2.340 2.160 2.320 418,260 +0.05(+2.20%)
Jan 26, 2024 2.250 2.350 2.230 2.270 311,077 -0.02(-0.87%)
Jan 25, 2024 2.350 2.436 2.215 2.290 379,923 -0.15(-6.15%)
Jan 24, 2024 2.430 2.650 2.300 2.440 465,591 +0.01(+0.41%)
Jan 23, 2024 2.570 2.690 2.345 2.430 463,805 -0.17(-6.54%)
Jan 22, 2024 2.500 2.670 2.500 2.600 214,392 -0.02(-0.57%)
Jan 19, 2024 2.700 2.700 2.460 2.615 297,832 -0.12(-4.56%)
Jan 18, 2024 2.660 2.792 2.610 2.740 235,899 +0.08(+2.81%)
Jan 17, 2024 2.900 2.934 2.650 2.665 455,180 -0.28(-9.51%)
Jan 16, 2024 2.750 3.100 2.600 2.945 827,028 -0.14(-4.38%)
Jan 12, 2024 3.310 3.310 3.030 3.080 232,173 -0.08(-2.53%)
Jan 11, 2024 3.360 3.400 3.050 3.160 328,524 -0.14(-4.24%)
Jan 10, 2024 3.390 3.479 3.290 3.300 218,063 -0.05(-1.49%)
Jan 09, 2024 3.370 3.500 3.290 3.350 323,402 -0.07(-2.05%)
Jan 08, 2024 3.750 3.750 3.400 3.420 475,802 -0.30(-8.06%)
Jan 05, 2024 3.570 3.790 3.570 3.720 235,024 +0.06(+1.64%)
Jan 04, 2024 3.900 3.904 3.540 3.660 485,217 -0.13(-3.43%)
Jan 03, 2024 3.950 3.990 3.760 3.790 343,709 -0.20(-5.01%)
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.