FingerMotion Inc FNGR
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,1757-0,00 (-%0,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,18 | -%0,73 | $0,18 | $0,19 | $0,17 | 33,59M |
| 2026-09-30 | $0,18 | +%28,26 | $0,16 | $0,21 | $0,15 | 282,08M |
| 2026-09-29 | $0,14 | -%2,82 | $0,14 | $0,14 | $0,14 | 109,84M |
| 2026-09-28 | $0,14 | -%5,96 | $0,15 | $0,15 | $0,14 | 5,65M |
| 2026-09-25 | $0,15 | +%1,34 | $0,15 | $0,15 | $0,14 | 14,50M |
| 2026-09-24 | $0,15 | +%7,19 | $0,14 | $0,16 | $0,13 | 33,03M |
| 2026-09-23 | $0,14 | %0,00 | $0,14 | $0,14 | $0,13 | 3,06M |
| 2026-09-22 | $0,14 | -%2,11 | $0,14 | $0,14 | $0,14 | 5,20M |
| 2026-09-21 | $0,14 | %0,00 | $0,14 | $0,15 | $0,13 | 6,21M |
| 2026-09-18 | $0,14 | %0,00 | $0,14 | $0,14 | $0,14 | 4,11M |
| 2026-09-17 | $0,14 | +%0,71 | $0,14 | $0,15 | $0,14 | 8,12M |
| 2026-09-16 | $0,14 | -%2,08 | $0,14 | $0,15 | $0,13 | 78,23M |
| 2026-09-15 | $0,14 | -%0,69 | $0,15 | $0,16 | $0,14 | 5,52M |
| 2026-09-14 | $0,14 | -%15,70 | $0,17 | $0,17 | $0,14 | 8,12M |
| 2026-09-11 | $0,17 | -%7,53 | $0,18 | $0,18 | $0,17 | 4,06M |
| 2026-09-10 | $0,19 | +%3,91 | $0,17 | $0,19 | $0,17 | 12,41M |
| 2026-09-09 | $0,18 | -%5,29 | $0,19 | $0,19 | $0,17 | 3,77M |
| 2026-09-08 | $0,19 | -%4,06 | $0,20 | $0,20 | $0,19 | 3,48M |
| 2026-09-04 | $0,20 | -%1,01 | $0,20 | $0,20 | $0,19 | 4,46M |
| 2026-09-03 | $0,20 | -%4,33 | $0,20 | $0,21 | $0,19 | 12,61M |
| 2026-09-02 | $0,21 | +%0,97 | $0,19 | $0,22 | $0,19 | 10,31M |
| 2026-09-01 | $0,21 | -%7,62 | $0,20 | $0,22 | $0,19 | 18,56M |
| 2026-08-31 | $0,22 | -%43,97 | $0,27 | $0,28 | $0,21 | 70,46M |
| 2026-08-28 | $0,40 | +%130,06 | $0,30 | $0,71 | $0,30 | 1,25B |
| 2026-08-27 | $0,17 | +%6,79 | $0,17 | $0,18 | $0,16 | 9,37M |
| 2026-08-26 | $0,16 | -%5,26 | $0,16 | $0,17 | $0,15 | 6,63M |
| 2026-08-25 | $0,17 | -%12,31 | $0,20 | $0,20 | $0,16 | 123,03M |
| 2026-08-24 | $0,19 | -%11,36 | $0,22 | $0,22 | $0,19 | 1,72M |
| 2026-08-21 | $0,22 | -%3,93 | $0,22 | $0,23 | $0,22 | 616,60K |
| 2026-08-20 | $0,23 | +%0,88 | $0,23 | $0,24 | $0,21 | 769,80K |
| 2026-08-19 | $0,23 | -%3,40 | $0,24 | $0,25 | $0,22 | 527,60K |
| 2026-08-18 | $0,23 | -%22,44 | $0,31 | $0,31 | $0,23 | 2,18M |
| 2026-08-17 | $0,30 | -%0,66 | $0,31 | $0,38 | $0,29 | 1,47M |
| 2026-08-14 | $0,31 | +%10,51 | $0,27 | $0,33 | $0,27 | 1,44M |
| 2026-08-13 | $0,28 | -%4,50 | $0,30 | $0,32 | $0,25 | 3,48M |
| 2026-08-12 | $0,29 | -%0,34 | $0,30 | $0,31 | $0,28 | 399,90K |
| 2026-08-11 | $0,29 | %0,00 | $0,28 | $0,30 | $0,28 | 571,90K |
| 2026-08-10 | $0,29 | -%2,03 | $0,32 | $0,34 | $0,29 | 1,20M |
| 2026-08-07 | $0,30 | -%15,43 | $0,36 | $0,36 | $0,28 | 1,48M |
| 2026-08-06 | $0,35 | +%20,27 | $0,28 | $0,35 | $0,28 | 2,64M |
| 2026-08-05 | $0,29 | +%14,57 | $0,25 | $0,34 | $0,23 | 6,86M |
| 2026-08-04 | $0,25 | +%20,38 | $0,19 | $0,27 | $0,19 | 4,40M |
| 2026-08-03 | $0,21 | -%21,85 | $0,18 | $0,23 | $0,17 | 40,91M |
| 2026-07-31 | $0,27 | +%13,92 | $0,24 | $0,28 | $0,22 | 13,18M |
| 2026-07-30 | $0,24 | -%1,66 | $0,24 | $0,24 | $0,23 | 303,60K |
| 2026-07-29 | $0,24 | -%7,66 | $0,27 | $0,27 | $0,24 | 186,60K |
| 2026-07-28 | $0,26 | -%3,33 | $0,28 | $0,28 | $0,26 | 248,90K |
| 2026-07-27 | $0,27 | +%1,89 | $0,27 | $0,28 | $0,26 | 178,70K |
| 2026-07-24 | $0,26 | -%4,33 | $0,28 | $0,28 | $0,26 | 174,80K |
| 2026-07-23 | $0,28 | -%5,78 | $0,28 | $0,29 | $0,28 | 182,30K |
| 2026-07-22 | $0,29 | -%2,00 | $0,30 | $0,30 | $0,28 | 407,70K |
| 2026-07-21 | $0,30 | %0,00 | $0,30 | $0,31 | $0,30 | 110,90K |
| 2026-07-20 | $0,30 | -%11,76 | $0,34 | $0,34 | $0,29 | 573,10K |
| 2026-07-17 | $0,34 | -%2,30 | $0,35 | $0,35 | $0,33 | 205,10K |
| 2026-07-16 | $0,35 | -%2,52 | $0,36 | $0,37 | $0,34 | 93,80K |
| 2026-07-15 | $0,36 | -%1,38 | $0,37 | $0,38 | $0,35 | 126,70K |
| 2026-07-14 | $0,36 | -%2,16 | $0,38 | $0,39 | $0,36 | 179,90K |
| 2026-07-13 | $0,37 | -%11,48 | $0,43 | $0,43 | $0,37 | 375,00K |
| 2026-07-10 | $0,42 | +%17,75 | $0,36 | $0,45 | $0,35 | 2,23M |
| 2026-07-09 | $0,35 | +%4,11 | $0,35 | $0,37 | $0,30 | 587,20K |
| 2026-07-08 | $0,34 | -%9,07 | $0,39 | $0,39 | $0,34 | 236,90K |
| 2026-07-07 | $0,38 | -%6,25 | $0,41 | $0,41 | $0,38 | 133,90K |
| 2026-07-06 | $0,40 | +%2,56 | $0,40 | $0,42 | $0,40 | 395,70K |
| 2026-07-02 | $0,39 | -%1,27 | $0,39 | $0,42 | $0,39 | 130,90K |
| 2026-07-01 | $0,40 | +%4,50 | $0,38 | $0,41 | $0,38 | 180,10K |
| 2026-06-30 | $0,38 | -%6,67 | $0,40 | $0,40 | $0,38 | 246,40K |
| 2026-06-29 | $0,41 | -%3,57 | $0,43 | $0,43 | $0,39 | 357,80K |
| 2026-06-26 | $0,42 | -%2,33 | $0,43 | $0,45 | $0,42 | 203,20K |
| 2026-06-25 | $0,43 | -%1,60 | $0,44 | $0,44 | $0,43 | 106,80K |
| 2026-06-24 | $0,44 | -%2,89 | $0,45 | $0,46 | $0,43 | 271,50K |
| 2026-06-23 | $0,45 | %0,00 | $0,45 | $0,47 | $0,44 | 205,30K |
| 2026-06-22 | $0,45 | -%5,06 | $0,46 | $0,47 | $0,44 | 290,00K |
| 2026-06-18 | $0,47 | +%1,07 | $0,48 | $0,49 | $0,44 | 254,10K |
| 2026-06-17 | $0,47 | +%4,69 | $0,44 | $0,48 | $0,43 | 472,90K |
| 2026-06-16 | $0,45 | +%4,19 | $0,42 | $0,46 | $0,42 | 841,60K |
| 2026-06-15 | $0,43 | -%7,53 | $0,47 | $0,55 | $0,43 | 1,16M |
| 2026-06-12 | $0,47 | -%23,01 | $0,58 | $0,61 | $0,46 | 1,31M |
| 2026-06-11 | $0,60 | -%4,73 | $0,63 | $0,67 | $0,57 | 815,90K |
| 2026-06-10 | $0,63 | -%4,37 | $0,67 | $0,67 | $0,62 | 466,80K |
| 2026-06-09 | $0,66 | -%0,75 | $0,70 | $0,70 | $0,63 | 1,77M |
| 2026-06-08 | $0,67 | -%11,05 | $0,74 | $0,74 | $0,66 | 932,10K |
| 2026-06-05 | $0,75 | -%7,28 | $0,80 | $0,81 | $0,72 | 805,60K |
| 2026-06-04 | $0,81 | -%9,60 | $1,00 | $1,05 | $0,78 | 5,81M |
| 2026-06-03 | $0,90 | +%29,48 | $0,70 | $1,09 | $0,69 | 15,13M |
| 2026-06-02 | $0,69 | -%3,49 | $0,72 | $0,74 | $0,69 | 388,80K |
| 2026-06-01 | $0,72 | -%6,88 | $0,77 | $0,78 | $0,71 | 608,40K |
| 2026-05-29 | $0,77 | -%1,79 | $0,80 | $0,82 | $0,77 | 147,50K |
| 2026-05-28 | $0,78 | +%1,82 | $0,78 | $0,82 | $0,77 | 187,70K |
| 2026-05-27 | $0,77 | -%7,56 | $0,84 | $0,84 | $0,77 | 143,50K |
| 2026-05-26 | $0,83 | +%6,25 | $0,80 | $0,86 | $0,76 | 384,00K |