Fingermotion Inc (OP: FNGR )

7.505 USD -0.005 (-0.07%)
Official Closing Price Updated: 3:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 7.530 7.600 7.080 7.505 18,571 -0.00(-0.07%)
Oct 22, 2020 6.940 7.740 6.900 7.510 23,144 +0.51(+7.33%)
Oct 21, 2020 7.780 8.270 6.982 6.997 71,129 -0.42(-5.70%)
Oct 20, 2020 6.690 7.700 6.650 7.420 78,150 +0.76(+11.41%)
Oct 19, 2020 6.350 6.670 6.200 6.660 31,422 +0.40(+6.39%)
Oct 16, 2020 6.320 6.400 5.160 6.260 26,400 -0.14(-2.19%)
Oct 15, 2020 6.850 6.850 6.060 6.400 42,922 +0.11(+1.75%)
Oct 14, 2020 5.450 6.290 5.400 6.290 66,213 +0.85(+15.62%)
Oct 13, 2020 5.250 5.450 5.110 5.440 26,539 +0.19(+3.62%)
Oct 12, 2020 5.010 5.250 4.900 5.250 26,087 +0.24(+4.79%)
Oct 09, 2020 4.920 5.080 4.550 5.010 24,400 +0.21(+4.37%)
Oct 08, 2020 4.950 5.080 4.530 4.800 43,054 -0.13(-2.64%)
Oct 07, 2020 4.950 4.950 4.470 4.930 41,317 +0.23(+4.89%)
Oct 06, 2020 4.640 4.950 4.320 4.700 45,837 +0.20(+4.44%)
Oct 05, 2020 4.010 5.490 3.990 4.500 43,396 +0.50(+12.50%)
Oct 02, 2020 3.250 4.230 3.050 4.000 23,600 +0.90(+29.03%)
Oct 01, 2020 3.250 3.800 2.982 3.100 11,146 +0.09(+2.99%)
Sep 30, 2020 3.000 3.100 2.700 3.010 6,692 +0.01(+0.33%)
Sep 29, 2020 3.000 3.100 2.770 3.000 2,961 +0.16(+5.63%)
Sep 28, 2020 3.100 3.250 2.740 2.840 4,876 -0.26(-8.39%)
Sep 25, 2020 3.250 3.250 3.000 3.100 10,800 -0.10(-3.13%)
Sep 24, 2020 3.210 3.395 3.100 3.200 17,134 -0.20(-5.88%)
Sep 23, 2020 3.270 3.400 3.210 3.400 3,951 +0.15(+4.62%)
Sep 22, 2020 3.380 3.400 2.360 3.250 7,890 -0.40(-10.96%)
Sep 21, 2020 3.550 4.000 3.300 3.650 6,007 -0.17(-4.45%)
Sep 18, 2020 4.040 4.040 3.300 3.820 6,700 -0.08(-2.05%)
Sep 17, 2020 3.600 4.070 3.600 3.900 23,688 +0.12(+3.17%)
Sep 16, 2020 3.750 3.990 3.510 3.780 27,532 +0.28(+8.00%)
Sep 15, 2020 3.600 3.600 3.377 3.500 6,102 -0.10(-2.78%)
Sep 14, 2020 3.300 3.750 3.125 3.600 18,041 +0.35(+10.77%)
Sep 11, 2020 3.050 3.400 2.890 3.250 17,600 +0.23(+7.44%)
Sep 10, 2020 3.050 3.050 2.840 3.025 11,779 -0.12(-3.66%)
Sep 09, 2020 3.300 3.300 3.010 3.140 7,038 -0.16(-4.85%)
Sep 08, 2020 3.300 3.440 3.090 3.300 4,866 -0.15(-4.34%)
Sep 04, 2020 3.280 3.480 3.070 3.450 12,300 +0.05(+1.47%)
Sep 03, 2020 3.300 3.450 2.760 3.400 31,938 -0.04(-1.16%)
Sep 02, 2020 3.645 3.645 3.380 3.440 8,247 -0.29(-7.77%)
Sep 01, 2020 3.920 3.920 3.300 3.730 12,923 +0.26(+7.49%)
Aug 31, 2020 3.420 3.800 3.260 3.470 9,488 +0.04(+1.17%)
Aug 28, 2020 3.300 3.430 3.000 3.430 11,900 +0.13(+3.94%)
Aug 27, 2020 3.200 3.400 3.070 3.300 7,550 +0.13(+4.10%)
Aug 26, 2020 3.340 3.430 2.950 3.170 20,056 -0.18(-5.37%)
Aug 25, 2020 3.200 3.490 3.180 3.350 6,838 +0.15(+4.69%)
Aug 24, 2020 3.430 3.500 3.150 3.200 15,346 -0.25(-7.25%)
Aug 21, 2020 3.100 3.480 3.100 3.450 13,200 +0.27(+8.49%)
Aug 20, 2020 4.055 4.100 2.980 3.180 40,499 -0.86(-21.29%)
Aug 19, 2020 3.590 4.060 3.450 4.040 18,311 +0.45(+12.53%)
Aug 18, 2020 3.930 3.930 3.550 3.590 11,517 +0.04(+1.13%)
Aug 17, 2020 3.600 3.700 3.150 3.550 38,155 -0.07(-1.93%)
Aug 14, 2020 3.740 3.820 3.510 3.620 10,900 -0.17(-4.49%)
Aug 13, 2020 3.700 3.840 3.700 3.790 2,307 -0.01(-0.26%)
Aug 12, 2020 3.950 3.950 3.600 3.800 11,814 -0.08(-2.06%)
Aug 11, 2020 3.850 3.893 3.800 3.880 10,838 +0.00(+0.00%)
Aug 10, 2020 4.040 4.060 3.880 3.880 7,100 -0.16(-3.96%)
Aug 07, 2020 3.990 4.040 3.570 4.040 17,100 +0.10(+2.45%)
Aug 06, 2020 4.000 4.000 3.550 3.944 16,811 +0.09(+2.43%)
Aug 05, 2020 4.195 4.195 3.250 3.850 31,879 -0.15(-3.75%)
Aug 04, 2020 4.000 4.260 4.000 4.000 35,877 +0.02(+0.50%)
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.