Italia markets open in 5 hours 15 minutes

FingerMotion, Inc. (FNGR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,2400-0,0500 (-1,52%)
Alla chiusura: 04:00PM EDT
3,1999 -0,04 (-1,24%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20243,27003,37003,16203,24003,2400145.900
08 mag 20243,27003,39003,11003,29003,2900221.100
07 mag 20243,47003,51503,16003,29003,2900296.300
06 mag 20243,76003,80003,37003,47003,4700374.300
03 mag 20243,50003,79003,41003,75003,7500566.100
02 mag 20243,52003,63603,34003,43003,4300267.700
01 mag 20243,53003,60003,39003,48003,4800284.800
30 apr 20243,80003,95003,30003,50003,5000782.700
29 apr 20243,63003,96003,62003,87003,8700533.100
26 apr 20243,15003,58003,14503,58003,5800556.300
25 apr 20243,10003,24003,05003,15003,1500246.400
24 apr 20243,11003,23003,05003,14003,1400225.500
23 apr 20243,06003,23603,03003,15003,1500330.900
22 apr 20243,12003,17003,02003,07003,0700259.500
19 apr 20243,21003,36003,01003,05003,0500521.500
18 apr 20243,22003,27003,12003,21003,2100232.600
17 apr 20243,12003,42003,00003,12003,1200362.900
16 apr 20242,92003,19002,92003,11503,1150253.200
15 apr 20243,10003,25902,87002,92002,9200340.200
12 apr 20243,36003,44103,04003,08003,0800742.100
11 apr 20243,40003,48003,12003,33003,3300525.700
10 apr 20243,21003,94003,12003,19003,19001.110.700
09 apr 20243,18003,67003,06003,29003,2900884.600
08 apr 20242,65003,20002,56003,14003,1400609.300
05 apr 20242,50002,94002,49702,64002,6400531.300
04 apr 20242,31002,61002,28002,47002,4700297.500
03 apr 20242,20002,33002,20002,28002,2800184.200
02 apr 20242,37002,39302,17002,21002,2100158.700
01 apr 20242,14002,42002,12002,42002,4200329.400
28 mar 20242,16002,21002,03002,10002,1000239.100
27 mar 20242,08002,19002,03202,17002,1700129.900
26 mar 20242,21002,25002,05002,06502,0650213.700
25 mar 20242,25002,25002,12002,21002,2100133.700
22 mar 20242,24002,29802,08002,15002,1500181.600
21 mar 20242,12002,30002,12002,26002,2600154.200
20 mar 20242,05002,13001,92002,13002,1300298.200
19 mar 20242,15002,18802,01002,05002,0500311.300
18 mar 20242,19002,21002,15002,18002,1800101.700
15 mar 20242,21002,24002,08002,14002,1400240.500
14 mar 20242,28002,31002,20002,24002,2400118.500
13 mar 20242,30002,42002,26002,32002,3200205.700
12 mar 20242,30002,31202,21002,30002,3000104.900
11 mar 20242,28002,33002,21002,27002,2700217.200
08 mar 20242,37002,38402,19002,22002,2200207.500
07 mar 20242,40002,45002,30002,32002,3200168.700
06 mar 20242,45002,45002,32002,40002,4000147.900
05 mar 20242,43002,47002,30002,39002,3900229.100
04 mar 20242,55002,58002,37002,39002,3900238.300
01 mar 20242,71002,71002,48002,57002,5700249.800
29 feb 20242,73002,80002,56002,67002,6700249.300
28 feb 20242,76002,84002,64002,66002,6600186.500
27 feb 20242,89002,89002,70102,80002,8000210.400
26 feb 20243,00003,01002,78002,80002,8000373.900
23 feb 20242,76003,14002,61002,98002,9800432.600
22 feb 20242,50002,78002,50002,75002,7500204.900
21 feb 20242,63002,63002,43002,51002,5100194.800
20 feb 20242,64002,70002,51002,56002,5600282.200
16 feb 20242,65002,66002,45002,55002,5500220.100
15 feb 20242,38002,63002,32502,62002,6200263.300
14 feb 20242,24002,50002,20002,33002,3300396.200
13 feb 20242,31002,31002,15702,20002,2000205.200
12 feb 20242,29002,33002,19002,33002,3300225.200
09 feb 20242,20002,36002,20002,30002,3000291.400
08 feb 20242,18002,25002,09002,25002,2500242.400
07 feb 20242,26002,26002,05002,14002,1400278.400
06 feb 20242,26002,30002,17002,23002,2300255.400
05 feb 20242,40002,40002,20002,23002,2300170.300
02 feb 20242,34002,42002,24002,38002,3800247.800
01 feb 20242,39002,48002,27002,30002,3000317.100
31 gen 20242,38002,77002,25002,37002,37001.133.100
30 gen 20242,32002,34002,22002,32002,3200335.700
29 gen 20242,33002,34002,16002,32002,3200422.100
26 gen 20242,25002,35002,23002,27002,2700311.100
25 gen 20242,35002,43602,21502,29002,2900387.400
24 gen 20242,43002,65002,30002,44002,4400465.900
23 gen 20242,57002,69002,34502,43002,4300464.100
22 gen 20242,50002,67002,50002,60002,6000224.500
19 gen 20242,70002,70002,46002,61502,6150296.500
18 gen 20242,66002,79202,61002,74002,7400236.400
17 gen 20242,90002,93402,65002,66502,6650456.800
16 gen 20242,75003,10002,60002,94502,9450829.500
12 gen 20243,31003,31003,03003,08003,0800231.800
11 gen 20243,36003,40003,05003,16003,1600329.200
10 gen 20243,39003,47903,29003,30003,3000220.800
09 gen 20243,37003,50003,29003,35003,3500323.400
08 gen 20243,75003,75003,40003,42003,4200476.400
05 gen 20243,57003,79003,57003,72003,7200234.900
04 gen 20243,90003,90403,54003,66003,6600485.600
03 gen 20243,95003,99003,76003,79003,7900343.700
02 gen 20244,01004,12003,83003,99003,9900340.900
29 dic 20234,05004,12003,91004,02004,0200357.100
28 dic 20234,19004,36304,04004,07004,0700470.700
27 dic 20233,82004,20003,82004,19004,1900361.200
26 dic 20234,01004,05403,90003,98003,9800450.600
22 dic 20233,86004,18003,83004,03004,0300383.900
21 dic 20233,81003,88203,70003,82003,8200362.800
20 dic 20234,00004,01003,75003,77003,7700462.200
19 dic 20233,66004,03003,66003,99003,9900383.100
18 dic 20234,01004,13003,55503,75503,7550811.800
15 dic 20234,15004,28003,95003,95003,95001.060.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...