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 (%)
Sep 30, 2019 3.200 3.200 2.990 3.000 1,250 -0.20(-6.25%)
Sep 27, 2019 3.200 3.500 2.510 3.200 3,400 -0.10(-3.03%)
Sep 26, 2019 3.200 3.400 3.200 3.300 600 +0.30(+10.00%)
Sep 24, 2019 3.000 3.000 3.000 0 -0.20(-6.25%)
Sep 23, 2019 2.660 3.500 2.490 3.200 1,600 -0.29(-8.31%)
Sep 20, 2019 2.750 3.490 2.750 3.490 2,600 +0.74(+26.91%)
Sep 19, 2019 3.400 3.400 2.750 2.750 587 -0.30(-9.84%)
Sep 18, 2019 3.050 3.050 3.050 3.050 500 -0.45(-12.86%)
Sep 17, 2019 3.500 3.500 3.500 3.500 200 +0.11(+3.24%)
Sep 16, 2019 3.300 3.390 3.100 3.390 2,150 +0.15(+4.63%)
Sep 13, 2019 3.240 3.240 3.240 30 +0.00(+0.00%)
Sep 12, 2019 3.150 3.240 2.500 3.240 860 +0.11(+3.50%)
Sep 11, 2019 3.240 3.240 3.020 3.131 2,193 -0.12(-3.68%)
Sep 10, 2019 3.250 3.250 3.214 3.250 400 +0.00(+0.00%)
Sep 09, 2019 3.320 3.320 2.964 3.250 357 -0.03(-0.91%)
Sep 06, 2019 3.280 3.280 3.280 3.280 100 -0.02(-0.61%)
Sep 05, 2019 3.150 3.340 3.150 3.300 1,207 +0.19(+6.11%)
Sep 04, 2019 3.110 3.110 3.110 56 +0.00(+0.00%)
Sep 03, 2019 3.000 3.440 3.000 3.110 1,150 +0.53(+20.54%)
Aug 30, 2019 2.400 2.580 2.400 2.580 600 +0.00(+0.00%)
Aug 29, 2019 2.450 2.580 2.420 2.580 1,855 +0.14(+5.74%)
Aug 27, 2019 2.440 2.440 2.440 0 -0.80(-24.69%)
Aug 26, 2019 2.800 3.240 2.750 3.240 4,480 +0.48(+17.39%)
Aug 23, 2019 3.060 3.200 2.510 2.760 9,600 -0.30(-9.80%)
Aug 22, 2019 3.260 3.400 3.060 3.060 1,896 -0.19(-5.85%)
Aug 21, 2019 3.210 3.250 3.100 3.250 1,750 -0.44(-11.92%)
Aug 20, 2019 3.750 3.810 3.450 3.690 2,407 -0.03(-0.81%)
Aug 19, 2019 3.490 3.840 3.490 3.720 3,304 +0.23(+6.59%)
Aug 16, 2019 3.600 3.900 3.360 3.490 2,600 +0.10(+2.95%)
Aug 15, 2019 3.390 3.390 3.350 3.390 2,920 -0.02(-0.62%)
Aug 14, 2019 3.800 3.820 3.411 3.411 1,600 -0.39(-10.24%)
Aug 13, 2019 3.940 4.000 3.800 3.800 7,930 -0.09(-2.31%)
Aug 12, 2019 3.360 3.890 3.360 3.890 620 -0.01(-0.26%)
Aug 08, 2019 3.900 3.900 3.900 0 +0.40(+11.43%)
Aug 07, 2019 3.500 3.500 3.410 3.500 4,751 +0.02(+0.57%)
Aug 06, 2019 3.600 3.650 3.370 3.480 7,245 -0.22(-5.95%)
Aug 05, 2019 3.450 3.700 3.450 3.700 4,198 +0.25(+7.25%)
Aug 02, 2019 3.600 3.600 3.450 3.450 5,400 -0.15(-4.17%)
Aug 01, 2019 3.720 4.200 3.350 3.600 7,370 +0.25(+7.46%)
Jul 31, 2019 3.750 3.750 3.350 3.350 1,470 -0.40(-10.67%)
Jul 30, 2019 3.940 3.940 3.550 3.750 2,098 -0.20(-5.06%)
Jul 29, 2019 3.830 3.950 3.830 3.950 1,565 -0.21(-5.05%)
Jul 26, 2019 3.980 4.430 3.980 4.160 1,600 +0.17(+4.26%)
Jul 25, 2019 4.155 4.400 3.670 3.990 8,184 -0.01(-0.25%)
Jul 24, 2019 4.000 4.020 3.800 4.000 4,485 +0.00(+0.00%)
Jul 23, 2019 4.050 4.200 3.800 4.000 11,700 -0.15(-3.61%)
Jul 22, 2019 4.900 4.900 4.050 4.150 8,914 -0.68(-14.08%)
Jul 19, 2019 5.050 5.050 4.700 4.830 2,000 -0.32(-6.21%)
Jul 18, 2019 6.000 6.000 5.150 5.150 6,489 -0.85(-14.17%)
Jul 17, 2019 6.463 7.000 5.850 6.000 8,625 -0.50(-7.69%)
Jul 16, 2019 6.920 6.960 5.870 6.500 13,815 -0.42(-6.00%)
Jul 15, 2019 7.000 8.000 6.900 6.915 6,668 +0.12(+1.69%)
Jul 12, 2019 9.450 9.450 6.160 6.800 10,300 -1.60(-19.05%)
Jul 11, 2019 7.110 8.830 7.110 8.400 7,180 +1.40(+20.00%)
Jul 10, 2019 8.000 8.100 7.000 7.000 5,080 -1.00(-12.50%)
Jul 09, 2019 8.000 8.150 8.000 8.000 7,185 +0.00(+0.00%)
Jul 08, 2019 8.000 8.150 7.100 8.000 12,502 +1.00(+14.29%)
Jul 05, 2019 6.800 8.500 6.100 7.000 8,700 +0.50(+7.69%)
Jul 03, 2019 6.750 6.800 5.770 6.500 2,700 -0.30(-4.41%)
Jul 02, 2019 7.000 7.000 6.050 6.800 3,520 -0.20(-2.86%)
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.