Fingermotion Inc (OP: FNGR )

7.782 USD -0.317 (-3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 7.750 7.900 7.750 7.782 2,594 -0.32(-3.92%)
May 06, 2021 7.700 8.100 7.700 8.100 459 -0.10(-1.22%)
May 05, 2021 7.900 8.200 7.500 8.200 9,189 +0.50(+6.49%)
May 04, 2021 8.140 8.295 7.700 7.700 3,848 -0.44(-5.41%)
May 03, 2021 8.480 8.480 7.520 8.140 10,032 +0.05(+0.62%)
Apr 30, 2021 8.750 8.980 8.050 8.090 8,200 -0.16(-1.94%)
Apr 29, 2021 9.000 9.000 8.050 8.250 8,273 -0.25(-2.94%)
Apr 28, 2021 8.050 9.050 8.000 8.500 18,100 +0.45(+5.59%)
Apr 27, 2021 8.650 8.650 8.020 8.050 17,814 -0.58(-6.72%)
Apr 26, 2021 8.650 8.650 8.050 8.630 13,079 -0.02(-0.23%)
Apr 23, 2021 9.250 9.370 8.610 8.650 5,100 +0.54(+6.66%)
Apr 22, 2021 8.870 9.300 8.050 8.110 10,254 -0.76(-8.57%)
Apr 21, 2021 8.750 8.880 8.370 8.870 9,510 +0.03(+0.34%)
Apr 20, 2021 8.890 8.890 8.340 8.840 2,964 +0.04(+0.45%)
Apr 19, 2021 8.900 8.900 8.225 8.800 6,055 -0.10(-1.12%)
Apr 16, 2021 8.850 8.900 8.050 8.900 12,000 +0.15(+1.71%)
Apr 15, 2021 9.200 9.200 8.300 8.750 6,495 -0.45(-4.89%)
Apr 14, 2021 8.400 9.200 8.400 9.200 4,705 -0.02(-0.22%)
Apr 13, 2021 8.500 9.220 8.500 9.220 590 +0.67(+7.84%)
Apr 12, 2021 9.200 9.200 8.550 8.550 4,270 -0.55(-6.04%)
Apr 09, 2021 9.200 9.200 8.680 9.100 8,600 -0.01(-0.11%)
Apr 08, 2021 9.970 9.970 9.110 9.110 2,694 -0.29(-3.09%)
Apr 07, 2021 9.310 10.20 9.250 9.400 9,269 -0.28(-2.89%)
Apr 06, 2021 10.88 10.88 9.480 9.680 9,461 -0.37(-3.68%)
Apr 05, 2021 11.25 11.30 9.510 10.05 16,829 -1.06(-9.54%)
Apr 01, 2021 10.50 11.75 10.41 11.11 21,000 +0.26(+2.40%)
Mar 31, 2021 10.78 10.85 9.620 10.85 28,478 -0.14(-1.27%)
Mar 30, 2021 11.99 11.99 10.13 10.99 30,842 -0.51(-4.43%)
Mar 29, 2021 10.99 13.80 10.63 11.50 106,552 +0.50(+4.55%)
Mar 26, 2021 9.500 11.99 9.400 11.00 50,800 +1.80(+19.57%)
Mar 25, 2021 8.525 9.500 8.500 9.200 30,800 +0.21(+2.34%)
Mar 24, 2021 8.990 9.800 8.000 8.990 18,087 -0.61(-6.35%)
Mar 23, 2021 9.700 9.800 9.300 9.600 4,986 -0.20(-2.04%)
Mar 22, 2021 9.990 9.990 9.300 9.800 6,468 -0.19(-1.90%)
Mar 19, 2021 9.420 10.00 9.420 9.990 2,300 -0.00(-0.04%)
Mar 18, 2021 9.970 10.00 9.500 9.993 8,144 +0.71(+7.69%)
Mar 17, 2021 9.950 9.950 9.250 9.280 1,888 +0.18(+1.98%)
Mar 16, 2021 9.480 9.900 9.100 9.100 8,143 -0.20(-2.15%)
Mar 15, 2021 9.890 9.900 9.300 9.300 3,781 -0.30(-3.12%)
Mar 12, 2021 9.050 9.600 8.900 9.600 4,900 +0.30(+3.23%)
Mar 11, 2021 8.760 9.500 8.510 9.300 8,470 -0.46(-4.71%)
Mar 10, 2021 10.00 10.00 9.190 9.760 6,018 -0.13(-1.31%)
Mar 09, 2021 9.995 10.54 9.190 9.890 5,843 -0.11(-1.10%)
Mar 08, 2021 9.500 10.54 8.990 10.00 11,525 +1.50(+17.65%)
Mar 05, 2021 9.760 10.45 8.150 8.500 29,400 -1.50(-15.00%)
Mar 04, 2021 10.75 10.75 9.500 10.00 17,574 -1.20(-10.71%)
Mar 03, 2021 11.69 12.00 10.95 11.20 14,046 -0.34(-2.95%)
Mar 02, 2021 12.50 12.50 11.52 11.54 6,981 -0.96(-7.68%)
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.