Financial News

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

1.650 -0.100 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2025 1.750 1.750 1.600 1.650 550,858 -0.10(-5.71%)
Jul 16, 2025 1.880 1.920 1.750 1.750 460,157 -0.14(-7.41%)
Jul 15, 2025 1.920 1.940 1.870 1.890 214,752 -0.04(-2.07%)
Jul 14, 2025 1.950 1.990 1.870 1.930 399,738 -0.03(-1.53%)
Jul 11, 2025 1.970 2.000 1.925 1.960 377,755 -0.03(-1.51%)
Jul 10, 2025 1.990 2.010 1.950 1.990 295,488 +0.00(+0.00%)
Jul 09, 2025 1.970 2.000 1.950 1.990 302,656 +0.00(+0.00%)
Jul 08, 2025 2.000 2.005 1.950 1.990 378,150 +0.02(+1.02%)
Jul 07, 2025 2.050 2.070 1.960 1.970 268,003 -0.11(-5.29%)
Jul 03, 2025 2.060 2.080 1.990 2.080 208,642 +0.07(+3.48%)
Jul 02, 2025 2.000 2.040 1.940 2.010 397,430 +0.01(+0.50%)
Jul 01, 2025 2.050 2.080 2.000 2.000 232,951 -0.03(-1.48%)
Jun 30, 2025 2.000 2.130 2.000 2.030 337,930 -0.02(-0.98%)
Jun 27, 2025 2.090 2.120 2.030 2.050 198,593 -0.01(-0.49%)
Jun 26, 2025 2.050 2.140 2.030 2.060 180,067 +0.01(+0.49%)
Jun 25, 2025 2.100 2.160 2.030 2.050 141,885 -0.05(-2.38%)
Jun 24, 2025 2.060 2.300 2.030 2.100 429,907 +0.04(+1.94%)
Jun 23, 2025 1.980 2.060 1.920 2.060 426,068 +0.07(+3.52%)
Jun 20, 2025 2.090 2.113 1.935 1.990 366,994 -0.10(-4.78%)
Jun 18, 2025 2.130 2.180 2.025 2.090 299,371 -0.05(-2.34%)
Jun 17, 2025 2.200 2.250 2.110 2.140 171,348 -0.09(-4.04%)
Jun 16, 2025 2.190 2.330 2.160 2.230 374,467 +0.12(+5.69%)
Jun 13, 2025 2.170 2.211 2.070 2.110 354,228 -0.06(-2.76%)
Jun 12, 2025 2.250 2.260 2.160 2.170 198,198 -0.08(-3.56%)
Jun 11, 2025 2.240 2.350 2.190 2.250 311,117 -0.04(-1.75%)
Jun 10, 2025 2.220 2.405 2.211 2.290 253,745 +0.09(+4.09%)
Jun 09, 2025 2.440 2.470 2.200 2.200 433,378 -0.24(-9.84%)
Jun 06, 2025 2.470 2.545 2.370 2.440 289,326 -0.06(-2.40%)
Jun 05, 2025 2.600 2.649 2.460 2.500 462,092 -0.07(-2.72%)
Jun 04, 2025 2.650 2.800 2.535 2.570 411,451 -0.09(-3.38%)
Jun 03, 2025 2.610 2.837 2.460 2.660 505,961 +0.04(+1.53%)
Jun 02, 2025 2.950 3.000 2.560 2.620 643,281 -0.40(-13.25%)
May 30, 2025 2.900 3.132 2.820 3.020 489,821 +0.06(+2.03%)
May 29, 2025 3.080 3.150 2.500 2.960 1,574,007 -0.60(-16.85%)
May 28, 2025 3.950 3.995 3.531 3.560 616,766 -0.39(-9.87%)
May 27, 2025 4.080 4.185 3.930 3.950 645,335 -0.13(-3.19%)
May 23, 2025 4.090 4.380 4.000 4.080 567,067 -0.03(-0.73%)
May 22, 2025 3.970 4.300 3.860 4.110 1,379,876 +0.17(+4.31%)
May 21, 2025 3.940 4.080 3.880 3.940 525,791 -0.09(-2.23%)
May 20, 2025 3.750 4.180 3.700 4.030 1,268,566 +0.23(+5.91%)
May 19, 2025 3.820 4.230 3.560 3.805 1,506,040 -0.23(-5.82%)
May 16, 2025 4.630 4.790 3.770 4.040 2,048,590 -0.50(-11.01%)
May 15, 2025 4.400 4.980 4.020 4.540 1,808,638 -0.03(-0.66%)
May 14, 2025 5.200 5.200 4.380 4.570 2,668,845 +0.19(+4.34%)
May 13, 2025 3.600 4.380 3.549 4.380 2,296,714 +0.86(+24.43%)
May 12, 2025 3.550 3.850 3.395 3.520 1,604,472 +0.02(+0.57%)
May 09, 2025 3.300 3.520 3.220 3.500 860,490 +0.28(+8.70%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback