FingerMotion Inc (FNGR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -4.71698113208 | 2.12 | 2.24 | 1.9552 | 172224 | 2.08366993 | CS |
| 4 | -0.01 | -0.492610837438 | 2.03 | 2.43 | 1.91 | 205522 | 2.08344826 | CS |
| 12 | -1.3 | -39.156626506 | 3.32 | 3.65 | 1.85 | 293363 | 2.67277589 | CS |
| 26 | -0.32 | -13.6752136752 | 2.34 | 3.96 | 1.85 | 300494 | 2.77648316 | CS |
| 52 | -3.29 | -61.9585687382 | 5.31 | 7.97 | 1.85 | 512608 | 4.56914683 | CS |
| 156 | -6.68 | -76.7816091954 | 8.7 | 9.795 | 0.62 | 678568 | 5.36363795 | CS |
| 260 | -6.68 | -76.7816091954 | 8.7 | 9.795 | 0.62 | 678568 | 5.36363795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 2.02 | -0.01 | -0.49 | 2.02 | 2.04 | 1.9552 | 133139 |
| 1722551700 | 2.0299999 | -0.09 | -4.25 | 2.1 | 2.18 | 2.02 | 141150 |
| 1722465300 | 2.12 | -0.01 | -0.47 | 2.11 | 2.24 | 2.1 | 254640 |
| 1722378900 | 2.13 | 0.11 | 5.45 | 2.02 | 2.16 | 2.0099999 | 185912 |
| 1722292500 | 2.02 | -0.09 | -4.04 | 2.09 | 2.1 | 2 | 191164 |
| 1722033300 | 2.105 | -0.01 | -0.24 | 2.12 | 2.16 | 2.02 | 88256 |
| 1721946900 | 2.11 | 0.09 | 4.46 | 2.02 | 2.23 | 2.02 | 222277 |
| 1721860500 | 2.02 | 0 | 0.00 | 1.99 | 2.0299999 | 1.9715 | 95390 |
| 1721774100 | 2.02 | 0.02 | 1.25 | 2 | 2.0495 | 1.95 | 212107 |
| 1721687700 | 1.995 | -0.04 | -1.72 | 2.04 | 2.07 | 1.97 | 150458 |
| 1721428500 | 2.0299999 | -0.11 | -5.14 | 2.1285 | 2.13 | 2 | 137628 |
| 1721342100 | 2.14 | -0.04 | -1.83 | 2.17 | 2.21 | 2.09 | 136943 |
| 1721255700 | 2.18 | 0.05 | 2.35 | 2.19 | 2.2 | 2.1073 | 105757 |
| 1721169300 | 2.13 | -0.07 | -2.96 | 2.2 | 2.25 | 2.12 | 154694 |
| 1721082900 | 2.195 | 0.07 | 3.54 | 2.09 | 2.25 | 2 | 185826 |
| 1720823700 | 2.12 | 0.08 | 3.92 | 2.06 | 2.14 | 2.0299999 | 146827 |
| 1720737300 | 2.04 | -0.16 | -7.27 | 2.23 | 2.24 | 2 | 240630 |
| 1720650900 | 2.2 | 0.08 | 3.77 | 2.15 | 2.43 | 2.11 | 531647 |
| 1720564500 | 2.12 | 0.14 | 7.07 | 2 | 2.17 | 1.96 | 343536 |
| 1720478100 | 1.98 | 0.05 | 2.59 | 1.93 | 2.07 | 1.93 | 172406 |
| 1720218900 | 1.93 | -0.14 | -6.76 | 2.0299999 | 2.08 | 1.91 | 413186 |
| 1720040640 | 2.07 | 0.13 | 6.70 | 2.02 | 2.1 | 1.85 | 307594 |
| 1719959700 | 1.94 | -0.15 | -7.18 | 2.11 | 2.16 | 1.9 | 618030 |
| 1719873300 | 2.09 | -0.46 | -18.04 | 2.46 | 2.525 | 2.0299999 | 765868 |
| 1719614100 | 2.55 | -0.02 | -0.78 | 2.56 | 2.67 | 2.52 | 217768 |
| 1719527700 | 2.57 | 0.02 | 0.78 | 2.59 | 2.6393 | 2.5299999 | 136031 |
| 1719441300 | 2.55 | -0.1 | -3.77 | 2.62 | 2.7 | 2.5 | 223639 |
| 1719354900 | 2.65 | -0.01 | -0.38 | 2.68 | 2.71 | 2.59 | 143800 |
| 1719268500 | 2.66 | -0.13 | -4.66 | 2.87 | 2.88 | 2.63 | 253865 |
| 1719009300 | 2.79 | -0.07 | -2.45 | 2.88 | 2.88 | 2.7599999 | 724647 |
| 1718922900 | 2.86 | 0.1 | 3.62 | 2.75 | 2.98 | 2.62 | 284911 |
| 1718750100 | 2.7599999 | 0.18 | 6.98 | 2.59 | 2.96 | 2.55 | 545043 |
| 1718663700 | 2.58 | -0.12 | -4.44 | 2.69 | 2.7698999 | 2.55 | 280925 |
| 1718404500 | 2.7 | -0.09 | -3.23 | 2.75 | 2.7899 | 2.63 | 234010 |
| 1718318100 | 2.79 | 0.01 | 0.36 | 2.7599999 | 2.81 | 2.7 | 170242 |
| 1718231700 | 2.7799999 | -0.01 | -0.36 | 2.87 | 2.89 | 2.75 | 157625 |
| 1718145300 | 2.79 | -0.23 | -7.62 | 3.02 | 3.02 | 2.77 | 219395 |
| 1718058900 | 3.02 | 0.12 | 4.14 | 2.94 | 3.05 | 2.81 | 256969 |
| 1717799700 | 2.9 | -0.18 | -5.84 | 3.02 | 3.0499 | 2.88 | 314457 |
| 1717713300 | 3.08 | 0.03 | 0.98 | 3.11 | 3.2599999 | 3.05 | 324918 |
| 1717626900 | 3.05 | 0.1 | 3.39 | 2.97 | 3.1 | 2.9 | 202024 |
| 1717540500 | 2.95 | -0.06 | -1.99 | 3 | 3.07 | 2.72 | 518147 |
| 1717454100 | 3.0099999 | -0.13 | -4.14 | 3.14 | 3.25 | 3 | 377050 |
| 1717194900 | 3.14 | 0.06 | 1.95 | 3.13 | 3.25 | 3.08 | 214456 |
| 1717108500 | 3.08 | -0.05 | -1.60 | 3.15 | 3.19 | 2.99 | 415604 |
| 1717022100 | 3.13 | -0.02 | -0.63 | 3.07 | 3.33 | 3.07 | 385740 |
| 1716935700 | 3.15 | 0.04 | 1.29 | 3.2 | 3.2 | 3 | 300064 |
| 1716590100 | 3.11 | 0.16 | 5.42 | 2.99 | 3.13 | 2.97 | 287756 |
| 1716503700 | 2.95 | -0.16 | -5.14 | 3.14 | 3.14 | 2.92 | 511455 |
| 1716417300 | 3.11 | -0.07 | -2.20 | 3.17 | 3.22 | 3.0099999 | 231420 |
| 1716330900 | 3.18 | 0.18 | 6.00 | 3.02 | 3.2 | 2.9601 | 487175 |
| 1716244500 | 3 | -0.22 | -6.83 | 3.2 | 3.23 | 2.97 | 439015 |
| 1715985300 | 3.22 | -0.08 | -2.42 | 3.22 | 3.42 | 3.18 | 367042 |
| 1715898900 | 3.3 | 0 | 0.00 | 3.38 | 3.58 | 3.25 | 365590 |
| 1715812500 | 3.3 | -0.21 | -5.98 | 3.54 | 3.54 | 3.25 | 293121 |
| 1715726100 | 3.51 | 0.11 | 3.24 | 3.59 | 3.65 | 3.3 | 524928 |
| 1715639700 | 3.4 | 0.25 | 7.94 | 3.18 | 3.47 | 3.18 | 268495 |
| 1715380500 | 3.15 | -0.09 | -2.78 | 3.32 | 3.32 | 3.08 | 242415 |
| 1715294100 | 3.24 | -0.05 | -1.52 | 3.27 | 3.37 | 3.1617 | 145925 |
| 1715207700 | 3.29 | 0 | 0.00 | 3.35 | 3.39 | 3.11 | 220066 |
| 1715121300 | 3.29 | -0.18 | -5.19 | 3.47 | 3.5145 | 3.16 | 293759 |
| 1715034900 | 3.47 | -0.28 | -7.47 | 3.76 | 3.8 | 3.37 | 371450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
