FingerMotion, Inc. (FNGR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.2700 | 3.3900 | 3.1100 | 3.2900 | 3.2900 | 217,598 |
| 07 may 2024 | 3.4700 | 3.5150 | 3.1600 | 3.2900 | 3.2900 | 296,300 |
| 06 may 2024 | 3.7600 | 3.8000 | 3.3700 | 3.4700 | 3.4700 | 374,300 |
| 03 may 2024 | 3.5000 | 3.7900 | 3.4100 | 3.7500 | 3.7500 | 566,100 |
| 02 may 2024 | 3.5200 | 3.6360 | 3.3400 | 3.4300 | 3.4300 | 267,700 |
| 01 may 2024 | 3.5300 | 3.6000 | 3.3900 | 3.4800 | 3.4800 | 284,800 |
| 30 abr 2024 | 3.8000 | 3.9500 | 3.3000 | 3.5000 | 3.5000 | 782,700 |
| 29 abr 2024 | 3.6300 | 3.9600 | 3.6200 | 3.8700 | 3.8700 | 533,100 |
| 26 abr 2024 | 3.1500 | 3.5800 | 3.1450 | 3.5800 | 3.5800 | 556,300 |
| 25 abr 2024 | 3.1000 | 3.2400 | 3.0500 | 3.1500 | 3.1500 | 246,400 |
| 24 abr 2024 | 3.1100 | 3.2300 | 3.0500 | 3.1400 | 3.1400 | 225,500 |
| 23 abr 2024 | 3.0600 | 3.2360 | 3.0300 | 3.1500 | 3.1500 | 330,900 |
| 22 abr 2024 | 3.1200 | 3.1700 | 3.0200 | 3.0700 | 3.0700 | 259,500 |
| 19 abr 2024 | 3.2100 | 3.3600 | 3.0100 | 3.0500 | 3.0500 | 521,500 |
| 18 abr 2024 | 3.2200 | 3.2700 | 3.1200 | 3.2100 | 3.2100 | 232,600 |
| 17 abr 2024 | 3.1200 | 3.4200 | 3.0000 | 3.1200 | 3.1200 | 362,900 |
| 16 abr 2024 | 2.9200 | 3.1900 | 2.9200 | 3.1150 | 3.1150 | 253,200 |
| 15 abr 2024 | 3.1000 | 3.2590 | 2.8700 | 2.9200 | 2.9200 | 340,200 |
| 12 abr 2024 | 3.3600 | 3.4410 | 3.0400 | 3.0800 | 3.0800 | 742,100 |
| 11 abr 2024 | 3.4000 | 3.4800 | 3.1200 | 3.3300 | 3.3300 | 525,700 |
| 10 abr 2024 | 3.2100 | 3.9400 | 3.1200 | 3.1900 | 3.1900 | 1,110,700 |
| 09 abr 2024 | 3.1800 | 3.6700 | 3.0600 | 3.2900 | 3.2900 | 884,600 |
| 08 abr 2024 | 2.6500 | 3.2000 | 2.5600 | 3.1400 | 3.1400 | 609,300 |
| 05 abr 2024 | 2.5000 | 2.9400 | 2.4970 | 2.6400 | 2.6400 | 531,300 |
| 04 abr 2024 | 2.3100 | 2.6100 | 2.2800 | 2.4700 | 2.4700 | 297,500 |
| 03 abr 2024 | 2.2000 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 184,200 |
| 02 abr 2024 | 2.3700 | 2.3930 | 2.1700 | 2.2100 | 2.2100 | 158,700 |
| 01 abr 2024 | 2.1400 | 2.4200 | 2.1200 | 2.4200 | 2.4200 | 329,400 |
| 28 mar 2024 | 2.1600 | 2.2100 | 2.0300 | 2.1000 | 2.1000 | 239,100 |
| 27 mar 2024 | 2.0800 | 2.1900 | 2.0320 | 2.1700 | 2.1700 | 129,900 |
| 26 mar 2024 | 2.2100 | 2.2500 | 2.0500 | 2.0650 | 2.0650 | 213,700 |
| 25 mar 2024 | 2.2500 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 133,700 |
| 22 mar 2024 | 2.2400 | 2.2980 | 2.0800 | 2.1500 | 2.1500 | 181,600 |
| 21 mar 2024 | 2.1200 | 2.3000 | 2.1200 | 2.2600 | 2.2600 | 154,200 |
| 20 mar 2024 | 2.0500 | 2.1300 | 1.9200 | 2.1300 | 2.1300 | 298,200 |
| 19 mar 2024 | 2.1500 | 2.1880 | 2.0100 | 2.0500 | 2.0500 | 311,300 |
| 18 mar 2024 | 2.1900 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 101,700 |
| 15 mar 2024 | 2.2100 | 2.2400 | 2.0800 | 2.1400 | 2.1400 | 240,500 |
| 14 mar 2024 | 2.2800 | 2.3100 | 2.2000 | 2.2400 | 2.2400 | 118,500 |
| 13 mar 2024 | 2.3000 | 2.4200 | 2.2600 | 2.3200 | 2.3200 | 205,700 |
| 12 mar 2024 | 2.3000 | 2.3120 | 2.2100 | 2.3000 | 2.3000 | 104,900 |
| 11 mar 2024 | 2.2800 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 217,200 |
| 08 mar 2024 | 2.3700 | 2.3840 | 2.1900 | 2.2200 | 2.2200 | 207,500 |
| 07 mar 2024 | 2.4000 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 168,700 |
| 06 mar 2024 | 2.4500 | 2.4500 | 2.3200 | 2.4000 | 2.4000 | 147,900 |
| 05 mar 2024 | 2.4300 | 2.4700 | 2.3000 | 2.3900 | 2.3900 | 229,100 |
| 04 mar 2024 | 2.5500 | 2.5800 | 2.3700 | 2.3900 | 2.3900 | 238,300 |
| 01 mar 2024 | 2.7100 | 2.7100 | 2.4800 | 2.5700 | 2.5700 | 249,800 |
| 29 feb 2024 | 2.7300 | 2.8000 | 2.5600 | 2.6700 | 2.6700 | 249,300 |
| 28 feb 2024 | 2.7600 | 2.8400 | 2.6400 | 2.6600 | 2.6600 | 186,500 |
| 27 feb 2024 | 2.8900 | 2.8900 | 2.7010 | 2.8000 | 2.8000 | 210,400 |
| 26 feb 2024 | 3.0000 | 3.0100 | 2.7800 | 2.8000 | 2.8000 | 373,900 |
| 23 feb 2024 | 2.7600 | 3.1400 | 2.6100 | 2.9800 | 2.9800 | 432,600 |
| 22 feb 2024 | 2.5000 | 2.7800 | 2.5000 | 2.7500 | 2.7500 | 204,900 |
| 21 feb 2024 | 2.6300 | 2.6300 | 2.4300 | 2.5100 | 2.5100 | 194,800 |
| 20 feb 2024 | 2.6400 | 2.7000 | 2.5100 | 2.5600 | 2.5600 | 282,200 |
| 16 feb 2024 | 2.6500 | 2.6600 | 2.4500 | 2.5500 | 2.5500 | 220,100 |
| 15 feb 2024 | 2.3800 | 2.6300 | 2.3250 | 2.6200 | 2.6200 | 263,300 |
| 14 feb 2024 | 2.2400 | 2.5000 | 2.2000 | 2.3300 | 2.3300 | 396,200 |
| 13 feb 2024 | 2.3100 | 2.3100 | 2.1570 | 2.2000 | 2.2000 | 205,200 |
| 12 feb 2024 | 2.2900 | 2.3300 | 2.1900 | 2.3300 | 2.3300 | 225,200 |
| 09 feb 2024 | 2.2000 | 2.3600 | 2.2000 | 2.3000 | 2.3000 | 291,400 |
| 08 feb 2024 | 2.1800 | 2.2500 | 2.0900 | 2.2500 | 2.2500 | 242,400 |
| 07 feb 2024 | 2.2600 | 2.2600 | 2.0500 | 2.1400 | 2.1400 | 278,400 |
| 06 feb 2024 | 2.2600 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 255,400 |
| 05 feb 2024 | 2.4000 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 170,300 |
| 02 feb 2024 | 2.3400 | 2.4200 | 2.2400 | 2.3800 | 2.3800 | 247,800 |
| 01 feb 2024 | 2.3900 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 317,100 |
| 31 ene 2024 | 2.3800 | 2.7700 | 2.2500 | 2.3700 | 2.3700 | 1,133,100 |
| 30 ene 2024 | 2.3200 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 335,700 |
| 29 ene 2024 | 2.3300 | 2.3400 | 2.1600 | 2.3200 | 2.3200 | 422,100 |
| 26 ene 2024 | 2.2500 | 2.3500 | 2.2300 | 2.2700 | 2.2700 | 311,100 |
| 25 ene 2024 | 2.3500 | 2.4360 | 2.2150 | 2.2900 | 2.2900 | 387,400 |
| 24 ene 2024 | 2.4300 | 2.6500 | 2.3000 | 2.4400 | 2.4400 | 465,900 |
| 23 ene 2024 | 2.5700 | 2.6900 | 2.3450 | 2.4300 | 2.4300 | 464,100 |
| 22 ene 2024 | 2.5000 | 2.6700 | 2.5000 | 2.6000 | 2.6000 | 224,500 |
| 19 ene 2024 | 2.7000 | 2.7000 | 2.4600 | 2.6150 | 2.6150 | 296,500 |
| 18 ene 2024 | 2.6600 | 2.7920 | 2.6100 | 2.7400 | 2.7400 | 236,400 |
| 17 ene 2024 | 2.9000 | 2.9340 | 2.6500 | 2.6650 | 2.6650 | 456,800 |
| 16 ene 2024 | 2.7500 | 3.1000 | 2.6000 | 2.9450 | 2.9450 | 829,500 |
| 12 ene 2024 | 3.3100 | 3.3100 | 3.0300 | 3.0800 | 3.0800 | 231,800 |
| 11 ene 2024 | 3.3600 | 3.4000 | 3.0500 | 3.1600 | 3.1600 | 329,200 |
| 10 ene 2024 | 3.3900 | 3.4790 | 3.2900 | 3.3000 | 3.3000 | 220,800 |
| 09 ene 2024 | 3.3700 | 3.5000 | 3.2900 | 3.3500 | 3.3500 | 323,400 |
| 08 ene 2024 | 3.7500 | 3.7500 | 3.4000 | 3.4200 | 3.4200 | 476,400 |
| 05 ene 2024 | 3.5700 | 3.7900 | 3.5700 | 3.7200 | 3.7200 | 234,900 |
| 04 ene 2024 | 3.9000 | 3.9040 | 3.5400 | 3.6600 | 3.6600 | 485,600 |
| 03 ene 2024 | 3.9500 | 3.9900 | 3.7600 | 3.7900 | 3.7900 | 343,700 |
| 02 ene 2024 | 4.0100 | 4.1200 | 3.8300 | 3.9900 | 3.9900 | 340,900 |
| 29 dic 2023 | 4.0500 | 4.1200 | 3.9100 | 4.0200 | 4.0200 | 357,100 |
| 28 dic 2023 | 4.1900 | 4.3630 | 4.0400 | 4.0700 | 4.0700 | 470,700 |
| 27 dic 2023 | 3.8200 | 4.2000 | 3.8200 | 4.1900 | 4.1900 | 361,200 |
| 26 dic 2023 | 4.0100 | 4.0540 | 3.9000 | 3.9800 | 3.9800 | 450,600 |
| 22 dic 2023 | 3.8600 | 4.1800 | 3.8300 | 4.0300 | 4.0300 | 383,900 |
| 21 dic 2023 | 3.8100 | 3.8820 | 3.7000 | 3.8200 | 3.8200 | 362,800 |
| 20 dic 2023 | 4.0000 | 4.0100 | 3.7500 | 3.7700 | 3.7700 | 462,200 |
| 19 dic 2023 | 3.6600 | 4.0300 | 3.6600 | 3.9900 | 3.9900 | 383,100 |
| 18 dic 2023 | 4.0100 | 4.1300 | 3.5550 | 3.7550 | 3.7550 | 811,800 |
| 15 dic 2023 | 4.1500 | 4.2800 | 3.9500 | 3.9500 | 3.9500 | 1,060,200 |
| 14 dic 2023 | 4.3900 | 4.5000 | 4.0800 | 4.1300 | 4.1300 | 657,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.