FingerMotion Inc (FNGR) Historical Stock Data

1.91 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FNGR is down -0.28% a day on average. There have been 15 days where FingerMotion Inc closed green and 15 days where FNGR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	2.00	2.12	↑$0.12 (5.75%)	1.95	2.17	202.84K
2024-11-06	1.98	1.98	↑$0.00 (0.00%)	1.93	2.00	133.07K
2024-11-05	1.81	1.89	↑$0.08 (4.42%)	1.81	1.92	110.94K
2024-11-04	1.88	1.84	↓$0.04 (-2.13%)	1.80	1.92	126.82K
2024-11-01	1.88	1.85	↓$0.03 (-1.60%)	1.79	1.93	113.72K
2024-10-31	1.94	1.88	↓$0.06 (-3.09%)	1.86	1.96	111.43K
2024-10-30	2.02	1.94	↓$0.08 (-3.96%)	1.93	2.04	177.30K
2024-10-29	2.05	2.05	↑$0.00 (0.00%)	2.00	2.06	213.15K
2024-10-28	1.96	2.05	↑$0.09 (4.59%)	1.93	2.09	155.95K
2024-10-25	1.89	1.94	↑$0.05 (2.65%)	1.86	1.97	143.29K
2024-10-24	1.90	1.91	↑$0.01 (0.53%)	1.88	1.93	73.48K
2024-10-23	1.87	1.88	↑$0.01 (0.53%)	1.86	1.99	184.60K
2024-10-22	1.88	1.92	↑$0.04 (2.13%)	1.81	1.92	237.69K
2024-10-21	1.97	1.87	↓$0.10 (-5.08%)	1.82	2.01	387.26K
2024-10-18	2.02	1.98	↓$0.04 (-1.98%)	1.96	2.08	208.29K
2024-10-17	2.08	2.04	↓$0.04 (-1.92%)	2.01	2.14	190.24K
2024-10-16	2.11	2.10	↓$0.01 (-0.47%)	2.06	2.18	261.12K
2024-10-15	2.19	2.14	↓$0.06 (-2.51%)	2.12	2.22	156.06K
2024-10-14	2.35	2.19	↓$0.17 (-7.02%)	2.13	2.38	394.08K
2024-10-11	2.25	2.40	↑$0.15 (6.67%)	2.25	2.46	238.45K
2024-10-10	2.20	2.26	↑$0.06 (2.73%)	2.16	2.29	104.48K