Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FingerMotion, Inc. - common stock (NQ:FNGR)

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 3.160 3.500 3.130 3.220 825,444 +0.06(+1.90%)
May 07, 2025 3.020 3.200 2.931 3.160 638,408 +0.17(+5.69%)
May 06, 2025 3.300 3.300 2.751 2.990 1,067,004 -0.34(-10.21%)
May 05, 2025 3.250 3.515 2.980 3.330 3,546,289 +0.61(+22.43%)
May 02, 2025 2.500 2.750 2.460 2.720 1,016,234 +0.34(+14.29%)
May 01, 2025 2.400 3.090 2.300 2.380 3,481,136 +0.13(+5.78%)
Apr 30, 2025 1.870 2.250 1.800 2.250 859,035 +0.47(+26.40%)
Apr 29, 2025 2.020 2.020 1.760 1.780 532,225 -0.18(-9.18%)
Apr 28, 2025 2.020 2.130 1.920 1.960 716,297 +0.10(+5.38%)
Apr 25, 2025 1.970 1.970 1.800 1.860 739,190 +0.04(+1.92%)
Apr 24, 2025 1.640 1.830 1.600 1.825 579,072 +0.24(+15.51%)
Apr 23, 2025 1.480 1.650 1.450 1.580 582,275 +0.16(+11.27%)
Apr 22, 2025 1.440 1.460 1.400 1.420 149,725 +0.00(+0.00%)
Apr 21, 2025 1.490 1.530 1.350 1.420 327,514 -0.07(-4.70%)
Apr 17, 2025 1.260 1.500 1.240 1.490 375,889 +0.22(+17.32%)
Apr 16, 2025 1.310 1.330 1.240 1.270 75,585 -0.03(-2.31%)
Apr 15, 2025 1.300 1.360 1.250 1.300 118,577 +0.01(+0.78%)
Apr 14, 2025 1.340 1.350 1.245 1.290 125,212 -0.01(-0.77%)
Apr 11, 2025 1.350 1.350 1.290 1.300 92,456 -0.06(-4.41%)
Apr 10, 2025 1.290 1.360 1.280 1.360 96,768 +0.07(+5.43%)
Apr 09, 2025 1.230 1.300 1.213 1.290 169,065 +0.06(+4.88%)
Apr 08, 2025 1.370 1.400 1.230 1.230 149,476 -0.13(-9.56%)
Apr 07, 2025 1.370 1.437 1.322 1.360 165,313 -0.01(-0.73%)
Apr 04, 2025 1.370 1.410 1.300 1.370 252,576 -0.01(-0.72%)
Apr 03, 2025 1.410 1.430 1.360 1.380 83,190 -0.07(-4.83%)
Apr 02, 2025 1.390 1.500 1.390 1.450 99,014 +0.05(+3.57%)
Apr 01, 2025 1.410 1.420 1.360 1.400 144,676 +0.03(+2.19%)
Mar 31, 2025 1.430 1.450 1.330 1.370 153,921 -0.08(-5.52%)
Mar 28, 2025 1.570 1.580 1.430 1.450 275,221 -0.14(-8.81%)
Mar 27, 2025 1.570 1.610 1.570 1.590 121,896 +0.02(+1.27%)
Mar 26, 2025 1.630 1.690 1.550 1.570 243,165 -0.06(-3.68%)
Mar 25, 2025 1.600 1.720 1.580 1.630 308,296 +0.07(+4.49%)
Mar 24, 2025 1.650 1.830 1.540 1.560 668,064 +0.00(+0.00%)
Mar 21, 2025 1.470 1.680 1.460 1.560 454,756 +0.10(+6.85%)
Mar 20, 2025 1.590 1.590 1.420 1.460 517,959 -0.05(-3.31%)
Mar 19, 2025 1.410 1.670 1.400 1.510 657,027 +0.09(+6.71%)
Mar 18, 2025 1.390 1.420 1.340 1.415 168,297 +0.03(+1.80%)
Mar 17, 2025 1.350 1.390 1.330 1.390 100,385 +0.04(+2.96%)
Mar 14, 2025 1.340 1.390 1.310 1.350 118,483 +0.05(+3.85%)
Mar 13, 2025 1.380 1.400 1.280 1.300 163,558 -0.09(-6.47%)
Mar 12, 2025 1.280 1.400 1.250 1.390 471,750 +0.13(+10.23%)
Mar 11, 2025 1.250 1.293 1.180 1.261 142,802 +0.01(+0.88%)
Mar 10, 2025 1.300 1.300 1.210 1.250 159,158 -0.04(-3.10%)
Mar 07, 2025 1.330 1.371 1.240 1.290 210,220 -0.04(-3.01%)
Mar 06, 2025 1.430 1.430 1.320 1.330 141,293 -0.07(-5.00%)
Mar 05, 2025 1.290 1.400 1.220 1.400 269,502 +0.14(+11.11%)
Mar 04, 2025 1.140 1.280 1.120 1.260 358,787 +0.10(+8.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.