FingerMotion Inc (FNGR) Historical Stock Data
3.05 ↓0.16 (-4.98%)
As of April 19, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, FNGR is up 0.43% a day on average. There have been 13 days where FingerMotion Inc closed green and 17 days where FNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.21 | 3.05 | ↓$0.16 (-4.98%) | 3.01 | 3.36 | 523.37K |
| 2024-04-18 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.12 | 3.27 | 232.50K |
| 2024-04-17 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.00 | 3.42 | 362.61K |
| 2024-04-16 | 2.92 | 3.12 | ↑$0.20 (6.68%) | 2.92 | 3.19 | 252.88K |
| 2024-04-15 | 3.10 | 2.92 | ↓$0.18 (-5.81%) | 2.87 | 3.26 | 338.56K |
| 2024-04-12 | 3.36 | 3.08 | ↓$0.28 (-8.33%) | 3.04 | 3.44 | 743.93K |
| 2024-04-11 | 3.40 | 3.33 | ↓$0.07 (-2.06%) | 3.12 | 3.48 | 525.24K |
| 2024-04-10 | 3.21 | 3.19 | ↓$0.02 (-0.62%) | 3.12 | 3.94 | 1.11M |
| 2024-04-09 | 3.18 | 3.29 | ↑$0.11 (3.46%) | 3.06 | 3.67 | 883.56K |
| 2024-04-08 | 2.65 | 3.14 | ↑$0.49 (18.49%) | 2.56 | 3.20 | 607.99K |
| 2024-04-05 | 2.50 | 2.64 | ↑$0.14 (5.60%) | 2.50 | 2.94 | 531.70K |
| 2024-04-04 | 2.31 | 2.47 | ↑$0.16 (6.93%) | 2.28 | 2.61 | 297.52K |
| 2024-04-03 | 2.20 | 2.28 | ↑$0.08 (3.64%) | 2.20 | 2.33 | 184.24K |
| 2024-04-02 | 2.37 | 2.21 | ↓$0.16 (-6.75%) | 2.17 | 2.39 | 158.64K |
| 2024-04-01 | 2.14 | 2.42 | ↑$0.28 (13.08%) | 2.12 | 2.42 | 328.99K |
| 2024-03-28 | 2.16 | 2.10 | ↓$0.06 (-2.78%) | 2.03 | 2.21 | 239.09K |
| 2024-03-27 | 2.08 | 2.17 | ↑$0.09 (4.33%) | 2.03 | 2.19 | 129.88K |
| 2024-03-26 | 2.21 | 2.07 | ↓$0.15 (-6.56%) | 2.05 | 2.25 | 212.94K |
| 2024-03-25 | 2.25 | 2.21 | ↓$0.04 (-1.78%) | 2.12 | 2.25 | 133.71K |
| 2024-03-22 | 2.24 | 2.15 | ↓$0.09 (-4.02%) | 2.08 | 2.30 | 181.61K |
| 2024-03-21 | 2.12 | 2.26 | ↑$0.14 (6.60%) | 2.12 | 2.30 | 154.24K |
| 2024-03-20 | 2.05 | 2.13 | ↑$0.08 (3.90%) | 1.92 | 2.13 | 298.19K |
| 2024-03-19 | 2.15 | 2.05 | ↓$0.10 (-4.65%) | 2.01 | 2.19 | 311.19K |
| 2024-03-18 | 2.19 | 2.18 | ↓$0.01 (-0.46%) | 2.15 | 2.21 | 101.45K |
| 2024-03-15 | 2.21 | 2.14 | ↓$0.07 (-3.17%) | 2.08 | 2.24 | 240.64K |
| 2024-03-14 | 2.28 | 2.24 | ↓$0.04 (-1.75%) | 2.20 | 2.31 | 117.99K |
| 2024-03-13 | 2.30 | 2.32 | ↑$0.02 (0.87%) | 2.26 | 2.42 | 205.74K |
| 2024-03-12 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.21 | 2.31 | 104.86K |
| 2024-03-11 | 2.28 | 2.27 | ↓$0.01 (-0.44%) | 2.21 | 2.33 | 217.30K |
| 2024-03-08 | 2.37 | 2.22 | ↓$0.15 (-6.33%) | 2.19 | 2.38 | 207.47K |
Create an account or log in to view more rows.
$FNGR rubbish
$FNGR going down
$FNGR There is nothing wrong with a decent pullback
$FNGR I blocked some bears and I liked it!
$FNGR up we go
$FNGR Lol she wants higher
$FNGR wtf is that dump
$FNGR used to this fuckery!! Not leaving no chance !
$FNGR hold and buy… go green go!!!
$FNGR pump up the volume