FingerMotion Inc (FNGR) Historical Stock Data
1.07 ↓0.93 (-46.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNGR is down -1.25% a day on average. There have been 16 days where FingerMotion Inc closed green and 14 days where FNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.50 | 1.07 | ↓$0.43 (-28.67%) | 1.03 | 1.55 | 4.47M |
| 2024-12-19 | 2.12 | 2.00 | ↓$0.12 (-5.66%) | 1.98 | 2.12 | 183.41K |
| 2024-12-18 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.02 | 2.16 | 170.18K |
| 2024-12-17 | 2.26 | 2.08 | ↓$0.18 (-7.96%) | 2.06 | 2.29 | 206.93K |
| 2024-12-16 | 2.28 | 2.27 | ↓$0.01 (-0.44%) | 2.23 | 2.70 | 0.99M |
| 2024-12-13 | 2.05 | 2.19 | ↑$0.14 (6.83%) | 1.97 | 2.24 | 245.78K |
| 2024-12-12 | 1.97 | 2.04 | ↑$0.07 (3.55%) | 1.96 | 2.04 | 252.42K |
| 2024-12-11 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.95 | 2.00 | 233.17K |
| 2024-12-10 | 1.96 | 1.98 | ↑$0.02 (1.02%) | 1.96 | 1.99 | 108.53K |
| 2024-12-09 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.90 | 2.00 | 337.31K |
| 2024-12-06 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.95 | 2.01 | 121.96K |
| 2024-12-05 | 2.02 | 1.97 | ↓$0.05 (-2.48%) | 1.95 | 2.02 | 114.15K |
| 2024-12-04 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.97 | 2.04 | 94.30K |
| 2024-12-03 | 1.98 | 1.99 | ↑$0.01 (0.51%) | 1.98 | 2.03 | 94.16K |
| 2024-12-02 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.99 | 2.05 | 122.30K |
| 2024-11-29 | 1.97 | 2.04 | ↑$0.07 (3.55%) | 1.97 | 2.05 | 91.14K |
| 2024-11-27 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.93 | 1.97 | 78.57K |
| 2024-11-26 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.92 | 2.01 | 165.36K |
| 2024-11-25 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.94 | 2.02 | 142.74K |
| 2024-11-22 | 2.04 | 1.90 | ↓$0.14 (-6.86%) | 1.89 | 2.12 | 176.45K |
| 2024-11-21 | 1.92 | 2.06 | ↑$0.14 (7.29%) | 1.87 | 2.15 | 303.60K |
| 2024-11-20 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.82 | 2.00 | 197.12K |
| 2024-11-19 | 1.99 | 1.91 | ↓$0.08 (-4.02%) | 1.87 | 2.03 | 128.68K |
| 2024-11-18 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.92 | 2.02 | 121.35K |
| 2024-11-15 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.91 | 2.01 | 195.79K |
| 2024-11-14 | 2.05 | 1.99 | ↓$0.06 (-2.93%) | 1.95 | 2.05 | 104K |
| 2024-11-13 | 2.05 | 2.03 | ↓$0.02 (-0.98%) | 2.01 | 2.13 | 109.15K |
| 2024-11-12 | 2.14 | 2.07 | ↓$0.07 (-3.04%) | 2.03 | 2.17 | 182.88K |
| 2024-11-11 | 2.30 | 2.11 | ↓$0.19 (-8.26%) | 2.06 | 2.32 | 239.56K |
| 2024-11-08 | 2.11 | 2.27 | ↑$0.16 (7.58%) | 2.11 | 2.39 | 293.07K |
Create an account or log in to view more rows.
$FNGR This may be your last opportunity to buy on the cheap??
$FNGR HERE WE GO
$FNGR omg lol
$FNGR omg lol
$FNGR all in
$FNGR looks good
$FNGR rubbish
$FNGR going down
$FNGR There is nothing wrong with a decent pullback
$FNGR I blocked some bears and I liked it!