Fingermotion Inc (OP: FNGR )

12.50 USD +1.00 (+8.70%)
Official Closing Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 11.50 12.74 11.00 12.50 27,309 +1.00(+8.70%)
Feb 26, 2021 12.00 12.00 10.50 11.50 8,200 -1.00(-8.00%)
Feb 25, 2021 12.10 12.80 11.51 12.50 25,003 +0.61(+5.13%)
Feb 24, 2021 11.45 12.00 10.52 11.89 8,067 +0.64(+5.69%)
Feb 23, 2021 10.68 11.25 10.00 11.25 30,404 -0.35(-3.02%)
Feb 22, 2021 11.72 11.75 10.25 11.60 11,013 -0.12(-1.02%)
Feb 19, 2021 12.15 12.41 11.61 11.72 33,300 -0.03(-0.26%)
Feb 18, 2021 11.11 12.00 11.00 11.75 19,768 +1.26(+12.01%)
Feb 17, 2021 10.50 11.30 10.10 10.49 12,319 +0.28(+2.74%)
Feb 16, 2021 11.90 11.90 10.21 10.21 43,629 -1.69(-14.20%)
Feb 12, 2021 13.01 13.02 11.31 11.90 47,800 -1.11(-8.53%)
Feb 11, 2021 13.76 13.76 13.00 13.01 31,149 -0.76(-5.52%)
Feb 10, 2021 14.36 14.62 13.51 13.77 30,567 -0.37(-2.62%)
Feb 09, 2021 14.91 14.96 14.01 14.14 45,226 -0.86(-5.73%)
Feb 08, 2021 15.61 16.00 14.70 15.00 63,041 -1.00(-6.25%)
Feb 05, 2021 15.44 17.00 15.05 16.00 73,300 +0.73(+4.78%)
Feb 04, 2021 15.10 15.39 15.01 15.27 45,488 +0.24(+1.61%)
Feb 03, 2021 15.07 15.27 14.70 15.03 25,285 +0.03(+0.18%)
Feb 02, 2021 15.17 15.17 14.70 15.00 43,032 -0.10(-0.66%)
Feb 01, 2021 14.60 15.10 13.41 15.10 84,491 +1.86(+14.05%)
Jan 29, 2021 12.70 13.25 12.15 13.24 71,700 +0.71(+5.67%)
Jan 28, 2021 11.91 12.59 9.700 12.53 111,847 +0.13(+1.05%)
Jan 27, 2021 11.27 13.00 10.82 12.40 59,302 +1.16(+10.32%)
Jan 26, 2021 11.51 11.51 10.80 11.24 40,165 -0.26(-2.26%)
Jan 25, 2021 12.56 12.75 10.84 11.50 65,844 -0.54(-4.49%)
Jan 22, 2021 11.53 12.30 11.20 12.04 38,300 +0.54(+4.70%)
Jan 21, 2021 11.00 11.50 10.86 11.50 18,046 +0.50(+4.55%)
Jan 20, 2021 11.95 11.95 10.41 11.00 24,716 -0.65(-5.61%)
Jan 19, 2021 11.14 11.75 11.12 11.65 48,426 +0.54(+4.88%)
Jan 15, 2021 10.70 11.14 10.69 11.11 29,200 +0.43(+4.04%)
Jan 14, 2021 9.900 10.99 9.820 10.68 35,352 +0.98(+10.10%)
Jan 13, 2021 8.440 10.27 8.200 9.700 35,982 +1.32(+15.75%)
Jan 12, 2021 8.650 8.650 8.160 8.380 15,592 -0.08(-0.95%)
Jan 11, 2021 8.840 8.840 8.300 8.460 13,166 -0.24(-2.76%)
Jan 08, 2021 8.510 9.300 8.200 8.700 28,600 +0.24(+2.84%)
Jan 07, 2021 8.980 9.850 8.050 8.460 32,649 -0.38(-4.30%)
Jan 06, 2021 8.620 8.980 8.440 8.840 4,834 +0.48(+5.74%)
Jan 05, 2021 8.600 9.200 8.160 8.360 55,228 -0.66(-7.32%)
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.