Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fingermotion Inc (OP: FNGR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.250 6.250 6.000 6.000 800 -0.03(-0.50%)
Apr 29, 2019 6.030 6.030 6.030 6.030 1,500 -0.82(-11.97%)
Apr 26, 2019 6.250 6.850 6.250 6.850 4,800 +0.45(+7.03%)
Apr 25, 2019 6.500 6.800 6.150 6.400 5,496 -0.50(-7.25%)
Apr 24, 2019 6.220 6.900 6.220 6.900 3,502 +0.00(+0.00%)
Apr 23, 2019 5.950 6.900 5.850 6.900 6,581 +0.90(+15.00%)
Apr 22, 2019 6.300 6.300 5.650 6.000 4,100 -0.30(-4.76%)
Apr 18, 2019 6.200 6.300 5.900 6.300 3,400 +0.30(+5.00%)
Apr 17, 2019 6.600 6.750 6.000 6.000 3,343 -0.80(-11.76%)
Apr 16, 2019 6.650 6.850 6.650 6.800 8,448 -0.05(-0.73%)
Apr 15, 2019 6.260 6.900 6.250 6.850 13,233 +0.59(+9.42%)
Apr 12, 2019 6.070 6.260 6.040 6.260 3,200 +0.15(+2.45%)
Apr 11, 2019 6.100 6.110 6.100 6.110 2,587 -0.59(-8.81%)
Apr 10, 2019 6.660 6.850 6.120 6.700 5,132 +0.04(+0.66%)
Apr 09, 2019 6.350 6.656 6.250 6.656 20,590 -0.23(-3.40%)
Apr 08, 2019 6.500 6.890 6.410 6.890 4,738 +0.39(+6.00%)
Apr 05, 2019 6.300 6.500 6.300 6.500 1,200 +0.20(+3.17%)
Apr 04, 2019 6.550 6.550 6.300 6.300 1,360 -0.40(-5.97%)
Apr 03, 2019 6.700 6.800 6.500 6.700 3,506 +0.34(+5.35%)
Apr 02, 2019 6.360 6.360 6.360 6.360 300 +0.03(+0.47%)
Apr 01, 2019 6.330 6.330 6.330 6.330 300 +0.02(+0.32%)
Mar 29, 2019 6.310 6.310 6.300 6.310 1,500 -0.57(-8.28%)
Mar 28, 2019 6.510 6.880 6.411 6.880 3,450 -0.01(-0.15%)
Mar 27, 2019 6.570 6.890 6.400 6.890 3,786 -0.01(-0.14%)
Mar 26, 2019 6.750 6.900 6.400 6.900 9,568 +0.15(+2.22%)
Mar 25, 2019 6.750 7.000 6.510 6.750 7,047 +0.04(+0.61%)
Mar 22, 2019 6.800 7.000 6.010 6.709 13,200 -0.09(-1.34%)
Mar 21, 2019 7.000 7.000 6.755 6.800 853 -0.10(-1.45%)
Mar 20, 2019 6.550 6.900 6.010 6.900 5,236 +0.00(+0.00%)
Mar 19, 2019 6.750 7.500 6.650 6.900 8,841 -0.20(-2.82%)
Mar 18, 2019 7.100 7.100 6.605 7.100 4,024 -0.15(-2.07%)
Mar 15, 2019 7.000 7.500 7.000 7.250 1,900 +0.25(+3.57%)
Mar 14, 2019 7.490 8.050 7.000 7.000 7,069 +0.50(+7.69%)
Mar 13, 2019 6.700 7.490 6.500 6.500 7,343 +0.20(+3.17%)
Mar 12, 2019 6.000 6.300 6.000 6.300 1,548 +0.31(+5.18%)
Mar 11, 2019 5.770 5.990 5.770 5.990 1,640 +0.19(+3.28%)
Mar 08, 2019 5.900 6.000 5.500 5.800 6,600 -0.10(-1.69%)
Mar 07, 2019 6.200 6.200 5.650 5.900 5,125 -0.56(-8.67%)
Mar 06, 2019 7.000 7.050 6.460 6.460 8,264 -0.15(-2.27%)
Mar 05, 2019 7.450 7.450 6.400 6.610 3,177 -0.59(-8.19%)
Mar 04, 2019 7.800 7.990 7.200 7.200 8,341 -0.30(-4.04%)
Mar 01, 2019 7.110 8.250 6.600 7.503 22,000 +0.50(+7.19%)
Feb 28, 2019 6.240 8.500 6.100 7.000 8,177 +1.00(+16.67%)
Feb 27, 2019 5.800 6.120 5.800 6.000 7,513 +0.25(+4.35%)
Feb 26, 2019 5.600 6.250 5.550 5.750 7,529 -0.09(-1.54%)
Feb 25, 2019 4.100 6.500 4.100 5.840 13,231 +1.59(+37.41%)
Feb 22, 2019 3.820 4.320 3.800 4.250 6,000 +0.10(+2.41%)
Feb 21, 2019 4.050 4.150 3.900 4.150 6,050 -0.29(-6.53%)
Feb 20, 2019 4.090 4.590 4.010 4.440 7,100 +0.39(+9.63%)
Feb 19, 2019 3.150 4.500 3.150 4.050 4,796 +0.90(+28.57%)
Feb 15, 2019 3.100 3.210 3.100 3.150 8,000 -0.05(-1.56%)
Feb 14, 2019 3.290 3.290 3.100 3.200 1,875 +0.00(+0.00%)
Feb 13, 2019 3.013 3.200 3.013 3.200 500 +0.10(+3.23%)
Feb 12, 2019 3.000 3.300 3.000 3.100 2,908 +0.00(+0.00%)
Feb 11, 2019 3.350 3.350 3.100 3.100 3,290 -0.25(-7.46%)
Feb 08, 2019 3.100 3.350 3.100 3.350 4,500 +0.05(+1.52%)
Feb 07, 2019 3.190 3.300 3.190 3.300 1,779 +0.11(+3.45%)
Feb 06, 2019 3.190 3.190 2.800 3.190 1,208 -0.11(-3.33%)
Feb 05, 2019 3.190 3.300 3.190 3.300 2,077 +0.15(+4.76%)
Feb 04, 2019 3.050 3.150 3.000 3.150 5,420 +0.10(+3.28%)
Feb 01, 2019 3.050 3.200 2.950 3.050 10,500 +0.20(+7.02%)
Jan 31, 2019 2.950 3.340 2.520 2.850 23,795 -0.20(-6.56%)
Jan 30, 2019 3.300 3.350 2.900 3.050 17,109 -0.30(-8.96%)
Jan 29, 2019 3.400 3.550 3.300 3.350 12,750 -0.15(-4.29%)
Jan 28, 2019 4.010 4.010 3.500 3.500 9,559 -0.60(-14.63%)
Jan 25, 2019 4.000 4.250 3.990 4.100 9,100 +0.10(+2.50%)
Jan 24, 2019 4.250 4.780 4.000 4.000 20,517 -0.02(-0.50%)
Jan 23, 2019 5.010 5.550 4.000 4.020 33,090 -1.33(-24.86%)
Jan 22, 2019 3.950 5.350 3.950 5.350 14,745 +1.15(+27.38%)
Jan 18, 2019 4.350 4.450 4.100 4.200 4,000 -0.15(-3.45%)
Jan 17, 2019 4.445 4.700 4.350 4.350 23,955 -0.10(-2.25%)
Jan 16, 2019 4.100 4.700 3.750 4.450 21,447 +0.45(+11.25%)
Jan 15, 2019 3.900 4.100 3.900 4.000 19,965 +0.10(+2.56%)
Jan 14, 2019 3.500 3.900 3.500 3.900 14,260 +0.70(+21.87%)
Jan 11, 2019 3.390 3.600 3.200 3.200 4,100 -0.30(-8.57%)
Jan 10, 2019 3.350 3.500 3.300 3.500 2,716 +0.49(+16.28%)
Jan 09, 2019 3.220 3.450 3.010 3.010 2,500 -0.49(-14.00%)
Jan 08, 2019 3.450 3.500 3.450 3.500 1,800 +0.20(+6.06%)
Jan 07, 2019 3.350 3.450 3.000 3.300 5,800 +0.15(+4.76%)
Jan 04, 2019 3.090 3.330 3.090 3.150 2,900 +0.15(+5.00%)
Jan 03, 2019 3.000 3.090 2.970 3.000 2,186 +0.05(+1.69%)
Jan 02, 2019 2.950 2.950 2.950 2.950 800 +0.05(+1.72%)
Dec 31, 2018 2.750 3.000 2.550 2.900 4,000 +0.19(+6.91%)
Dec 27, 2018 2.712 2.712 2.712 0 -0.04(-1.36%)
Dec 24, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 21, 2018 2.750 2.750 2.750 75 +0.00(+0.00%)
Dec 18, 2018 2.750 2.750 2.750 0 +0.65(+30.95%)
Dec 14, 2018 2.100 2.100 2.100 0 -0.89(-29.77%)
Dec 12, 2018 2.990 2.990 2.990 0 +0.00(+0.00%)
Nov 21, 2018 2.990 2.990 2.990 0 +0.69(+30.00%)
Nov 20, 2018 2.300 2.300 2.300 2.300 125 -0.70(-23.33%)
Nov 12, 2018 3.000 3.000 3.000 0 -0.30(-9.09%)
Nov 09, 2018 3.280 3.300 3.280 3.300 1,800 +0.01(+0.30%)
Oct 31, 2018 3.290 3.290 3.290 0 +0.29(+9.67%)
Oct 30, 2018 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Oct 29, 2018 3.100 3.100 3.000 3.000 800 -0.30(-9.09%)
Oct 26, 2018 3.300 3.300 3.300 3.300 100 -0.03(-0.90%)
Oct 22, 2018 3.330 3.330 3.330 0 +1.35(+68.18%)
Oct 19, 2018 1.990 1.990 1.980 1.980 700 -1.32(-40.00%)
Oct 10, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 05, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 31, 2018 0 +0.00(+0.00%)
Aug 29, 2018 0 +0.00(+0.00%)
Aug 21, 2018 0 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Jun 14, 2018 3.480 3.480 3.480 0 +0.00(+0.00%)
Jun 12, 2018 3.480 3.480 3.480 0 +0.23(+7.08%)
Jun 11, 2018 3.150 3.250 3.150 3.250 500 +0.10(+3.17%)
Jun 07, 2018 3.150 3.150 3.150 0 +0.15(+5.00%)
Jun 04, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
May 29, 2018 2.900 2.900 2.900 0 +0.08(+2.84%)
May 25, 2018 2.820 2.820 2.820 0 +0.13(+4.83%)
May 24, 2018 2.690 2.690 2.690 2.690 100 +0.12(+4.67%)
May 21, 2018 2.570 2.570 2.570 0 +0.07(+2.80%)
May 16, 2018 2.500 2.500 2.500 0 +0.20(+8.70%)
May 11, 2018 2.300 2.300 2.300 0 +0.05(+2.22%)
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.