Skip to main content

FingerMotion, Inc. - common stock (NQ: FNGR )

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.120 1.159 1.080 1.100 431,107 -0.02(-1.79%)
Dec 23, 2024 1.190 1.250 1.110 1.120 1,139,182 +0.05(+4.67%)
Dec 20, 2024 1.500 1.550 1.030 1.070 4,475,056 -0.93(-46.50%)
Dec 19, 2024 2.120 2.120 1.980 2.000 159,828 -0.06(-2.91%)
Dec 18, 2024 2.060 2.160 2.025 2.060 169,696 -0.02(-0.96%)
Dec 17, 2024 2.260 2.285 2.060 2.080 206,644 -0.19(-8.37%)
Dec 16, 2024 2.280 2.700 2.230 2.270 988,159 +0.08(+3.65%)
Dec 13, 2024 2.050 2.236 1.970 2.190 246,957 +0.15(+7.35%)
Dec 12, 2024 1.970 2.040 1.960 2.040 252,419 +0.07(+3.55%)
Dec 11, 2024 1.960 2.000 1.950 1.970 233,163 -0.01(-0.51%)
Dec 10, 2024 1.960 1.990 1.960 1.980 108,523 +0.00(+0.00%)
Dec 09, 2024 1.990 2.000 1.900 1.980 332,268 +0.02(+1.02%)
Dec 06, 2024 1.960 2.010 1.950 1.960 121,986 -0.01(-0.51%)
Dec 05, 2024 2.020 2.020 1.950 1.970 114,098 -0.04(-1.99%)
Dec 04, 2024 1.990 2.040 1.970 2.010 94,199 +0.02(+1.01%)
Dec 03, 2024 1.980 2.030 1.980 1.990 94,162 -0.03(-1.49%)
Dec 02, 2024 2.000 2.050 1.990 2.020 118,444 -0.02(-0.98%)
Nov 29, 2024 1.970 2.050 1.970 2.040 91,135 +0.07(+3.55%)
Nov 27, 2024 1.970 1.970 1.930 1.970 78,569 +0.04(+2.07%)
Nov 26, 2024 1.950 2.010 1.920 1.930 165,352 -0.01(-0.52%)
Nov 25, 2024 1.950 2.020 1.940 1.940 142,144 +0.04(+2.11%)
Nov 22, 2024 2.040 2.120 1.890 1.900 176,944 -0.16(-7.77%)
Nov 21, 2024 1.920 2.150 1.870 2.060 303,549 +0.15(+7.85%)
Nov 20, 2024 1.890 2.000 1.821 1.910 196,880 +0.00(+0.00%)
Nov 19, 2024 1.990 2.027 1.870 1.910 126,061 -0.07(-3.54%)
Nov 18, 2024 1.950 2.020 1.920 1.980 121,149 +0.02(+1.02%)
Nov 15, 2024 1.950 2.007 1.910 1.960 195,898 -0.03(-1.51%)
Nov 14, 2024 2.050 2.050 1.950 1.990 103,372 -0.04(-1.97%)
Nov 13, 2024 2.050 2.130 2.010 2.030 108,699 -0.04(-1.93%)
Nov 12, 2024 2.130 2.170 2.030 2.070 182,665 -0.04(-1.90%)
Nov 11, 2024 2.300 2.320 2.060 2.110 239,044 -0.16(-7.05%)
Nov 08, 2024 2.110 2.390 2.110 2.270 293,084 +0.15(+7.33%)
Nov 07, 2024 2.000 2.168 1.952 2.115 202,837 +0.14(+6.82%)
Nov 06, 2024 1.980 2.000 1.930 1.980 130,197 +0.09(+4.76%)
Nov 05, 2024 1.810 1.920 1.810 1.890 110,939 +0.05(+2.72%)
Nov 04, 2024 1.880 1.920 1.800 1.840 126,576 -0.01(-0.54%)
Nov 01, 2024 1.880 1.930 1.790 1.850 113,920 -0.03(-1.60%)
Oct 31, 2024 1.940 1.960 1.860 1.880 111,429 -0.06(-3.09%)
Oct 30, 2024 2.020 2.040 1.930 1.940 177,298 -0.11(-5.37%)
Oct 29, 2024 2.050 2.060 2.000 2.050 213,150 +0.00(+0.00%)
Oct 28, 2024 1.960 2.090 1.932 2.050 155,893 +0.11(+5.67%)
Oct 25, 2024 1.890 1.970 1.860 1.940 143,564 +0.03(+1.57%)
Oct 24, 2024 1.900 1.930 1.880 1.910 73,481 +0.03(+1.60%)
Oct 23, 2024 1.870 1.990 1.860 1.880 184,598 -0.04(-2.08%)
Oct 22, 2024 1.880 1.920 1.810 1.920 237,688 +0.05(+2.67%)
Oct 21, 2024 1.970 2.010 1.820 1.870 386,915 -0.11(-5.56%)
Oct 18, 2024 2.020 2.080 1.960 1.980 209,959 -0.06(-2.94%)
Oct 17, 2024 2.080 2.140 2.010 2.040 190,241 -0.06(-2.86%)
Oct 16, 2024 2.110 2.180 2.060 2.100 261,117 -0.03(-1.64%)
Oct 15, 2024 2.190 2.217 2.120 2.135 155,332 -0.05(-2.29%)
Oct 14, 2024 2.350 2.380 2.133 2.185 394,079 -0.21(-8.96%)
Oct 11, 2024 2.250 2.460 2.250 2.400 242,779 +0.14(+6.19%)
Oct 10, 2024 2.200 2.290 2.160 2.260 104,483 +0.09(+4.15%)
Oct 09, 2024 2.160 2.343 2.160 2.170 252,817 -0.02(-0.91%)
Oct 08, 2024 2.110 2.210 2.080 2.190 193,469 +0.09(+4.29%)
Oct 07, 2024 2.180 2.180 2.060 2.100 219,560 -0.06(-2.78%)
Oct 04, 2024 2.100 2.170 2.070 2.160 78,806 +0.08(+3.85%)
Oct 03, 2024 2.090 2.130 2.070 2.080 46,727 +0.00(+0.00%)
Oct 02, 2024 2.130 2.140 2.070 2.080 112,777 -0.06(-2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.