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 (%)
Jan 31, 2020 0.6100 0.8000 0.6100 0.8000 1,100 +0.05(+6.67%)
Jan 30, 2020 0.6002 0.7500 0.6002 0.7500 3,351 +0.15(+24.96%)
Jan 29, 2020 0.7000 0.8000 0.6002 0.6002 4,530 -0.10(-14.26%)
Jan 28, 2020 0.6500 0.7000 0.6500 0.7000 1,201 +0.05(+7.69%)
Jan 27, 2020 0.7500 0.8800 0.6500 0.6500 11,445 -0.24(-26.96%)
Jan 24, 2020 0.6600 0.8899 0.6001 0.8899 2,500 -0.00(-0.01%)
Jan 23, 2020 0.7500 0.8900 0.6701 0.8900 1,100 -0.01(-1.11%)
Jan 22, 2020 0.6701 0.9000 0.6701 0.9000 2,200 +0.00(+0.00%)
Jan 21, 2020 0.8695 0.9000 0.8695 0.9000 270 +0.21(+30.43%)
Jan 17, 2020 0.6900 0.6900 0.6900 0.6900 2,000 -0.21(-23.32%)
Jan 16, 2020 0.9000 0.9000 0.8999 0.8999 400 +0.01(+1.11%)
Jan 15, 2020 0.6700 0.9000 0.6700 0.8900 2,670 -0.01(-1.11%)
Jan 14, 2020 0.8900 0.9000 0.8900 0.9000 2,000 -0.05(-5.26%)
Jan 13, 2020 0.9500 0.9500 0.9500 0.9500 199 +0.00(+0.00%)
Jan 10, 2020 0.7950 0.9500 0.7950 0.9500 2,200 +0.02(+2.15%)
Jan 09, 2020 0.9000 0.9300 0.9000 0.9300 2,200 +0.02(+2.20%)
Jan 08, 2020 0.8785 0.9100 0.8785 0.9100 2,020 +0.11(+13.75%)
Jan 07, 2020 0.8639 0.9100 0.7850 0.8000 6,669 +0.13(+19.40%)
Jan 06, 2020 0.7500 0.9400 0.6700 0.6700 1,900 -0.25(-27.17%)
Jan 03, 2020 0.8700 0.9200 0.8700 0.9200 2,300 +0.07(+8.24%)
Jan 02, 2020 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Dec 31, 2019 0.8215 0.8500 0.6600 0.8500 1,900 +0.00(+0.00%)
Dec 30, 2019 0.8500 0.8500 0.7250 0.8500 3,450 +0.00(+0.00%)
Dec 27, 2019 0.8500 0.8500 0.6001 0.8500 6,000 -0.03(-3.41%)
Dec 26, 2019 0.8800 0.8800 0.8800 30 +0.00(+0.00%)
Dec 24, 2019 0.7350 0.8800 0.7100 0.8800 3,000 +0.00(+0.00%)
Dec 23, 2019 0.8730 0.9000 0.8500 0.8800 2,900 +0.05(+6.02%)
Dec 20, 2019 0.8500 0.8500 0.7100 0.8300 6,100 -0.02(-2.35%)
Dec 19, 2019 0.7700 0.8500 0.7700 0.8500 2,613 -0.03(-3.41%)
Dec 18, 2019 0.8500 0.8950 0.7800 0.8800 1,860 -0.02(-2.22%)
Dec 17, 2019 0.7100 0.9000 0.7100 0.9000 17,830 +0.01(+1.12%)
Dec 16, 2019 0.9200 0.9200 0.8000 0.8900 7,095 +0.00(+0.00%)
Dec 13, 2019 0.8000 0.9000 0.8000 0.8900 3,700 +0.00(+0.00%)
Dec 12, 2019 0.9000 0.9000 0.8900 0.8900 1,240 -0.07(-7.29%)
Dec 11, 2019 0.9600 0.9600 0.9600 0.9600 200 +0.02(+2.13%)
Dec 10, 2019 0.9400 0.9400 0.9400 0.9400 1,086 -0.02(-2.08%)
Dec 09, 2019 0.9700 0.9700 0.9500 0.9600 2,469 +0.02(+2.13%)
Dec 06, 2019 0.9500 1.000 0.9400 0.9400 1,200 +0.03(+3.27%)
Dec 04, 2019 0.9102 0.9102 0.9102 0 -0.15(-14.13%)
Dec 03, 2019 1.350 1.350 1.060 1.060 3,009 -0.29(-21.48%)
Dec 02, 2019 1.160 1.350 1.160 1.350 2,140 +0.19(+16.38%)
Nov 29, 2019 1.160 1.160 1.160 1.160 300 -0.11(-8.66%)
Nov 27, 2019 1.170 1.270 1.160 1.270 1,800 +0.10(+8.55%)
Nov 26, 2019 1.350 1.350 1.170 1.170 3,650 -0.03(-2.50%)
Nov 25, 2019 1.200 1.390 1.200 1.200 3,000 +0.03(+2.56%)
Nov 22, 2019 1.140 1.500 1.140 1.170 1,900 +0.09(+8.33%)
Nov 21, 2019 1.150 1.150 1.060 1.080 9,205 -0.17(-13.60%)
Nov 20, 2019 1.360 1.360 1.250 1.250 14,500 -0.15(-10.71%)
Nov 19, 2019 1.495 1.500 1.330 1.400 2,500 -0.10(-6.67%)
Nov 18, 2019 1.500 1.500 1.500 1.500 3,775 +0.00(+0.00%)
Nov 15, 2019 1.650 1.650 1.500 1.500 4,500 -0.20(-11.76%)
Nov 14, 2019 1.650 1.700 1.650 1.700 2,615 +0.05(+3.03%)
Nov 13, 2019 1.660 1.660 1.650 1.650 1,500 -0.05(-2.94%)
Nov 12, 2019 1.700 1.700 1.500 1.700 2,153 +0.22(+14.86%)
Nov 11, 2019 1.900 1.920 1.300 1.480 4,900 -0.42(-22.11%)
Nov 08, 2019 1.960 1.960 1.550 1.900 2,800 -0.08(-4.04%)
Nov 07, 2019 2.100 2.100 1.980 1.980 1,705 -0.04(-1.98%)
Nov 06, 2019 2.200 2.200 2.020 2.020 450 -0.10(-4.72%)
Nov 05, 2019 2.130 2.190 2.120 2.120 3,598 +0.10(+4.95%)
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.