ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 1.150 1.220 1.139 1.140 168,743 +0.00(+0.44%)
Mar 19, 2026 1.160 1.170 1.116 1.135 139,025 -0.04(-3.81%)
Mar 18, 2026 1.360 1.380 1.180 1.180 323,138 -0.17(-12.59%)
Mar 17, 2026 1.420 1.480 1.310 1.350 275,856 -0.09(-6.25%)
Mar 16, 2026 1.430 1.570 1.360 1.440 507,352 +0.04(+2.86%)
Mar 13, 2026 1.370 1.415 1.310 1.400 277,309 +0.04(+2.94%)
Mar 12, 2026 1.290 1.400 1.220 1.360 260,700 +0.07(+5.43%)
Mar 11, 2026 1.210 1.300 1.190 1.290 185,942 +0.09(+7.95%)
Mar 10, 2026 1.240 1.250 1.190 1.195 83,451 -0.03(-2.85%)
Mar 09, 2026 1.170 1.240 1.170 1.230 165,391 +0.06(+5.13%)
Mar 06, 2026 1.170 1.230 1.160 1.170 77,736 -0.01(-0.85%)
Mar 05, 2026 1.190 1.269 1.150 1.180 100,154 -0.02(-1.67%)
Mar 04, 2026 1.280 1.290 1.200 1.200 120,073 -0.03(-2.44%)
Mar 03, 2026 1.250 1.300 1.230 1.230 78,104 -0.06(-4.65%)
Mar 02, 2026 1.220 1.300 1.210 1.290 125,986 +0.06(+4.88%)
Feb 27, 2026 1.150 1.240 1.150 1.230 92,381 +0.06(+5.13%)
Feb 26, 2026 1.210 1.225 1.170 1.170 75,154 -0.06(-4.88%)
Feb 25, 2026 1.130 1.250 1.110 1.230 254,275 +0.11(+9.82%)
Feb 24, 2026 1.110 1.140 1.110 1.120 63,936 +0.01(+0.90%)
Feb 23, 2026 1.120 1.130 1.110 1.110 62,033 +0.00(+0.00%)
Feb 20, 2026 1.130 1.140 1.090 1.110 85,952 +0.02(+1.83%)
Feb 19, 2026 1.100 1.110 1.090 1.090 35,047 -0.01(-0.91%)
Feb 18, 2026 1.070 1.128 1.070 1.100 101,554 +0.03(+2.80%)
Feb 17, 2026 1.130 1.180 1.050 1.070 160,301 -0.06(-5.31%)
Feb 13, 2026 1.140 1.170 1.120 1.130 70,040 -0.01(-0.88%)
Feb 12, 2026 1.130 1.170 1.060 1.140 244,029 +0.01(+0.88%)
Feb 11, 2026 1.160 1.180 1.115 1.130 65,259 -0.02(-1.74%)
Feb 10, 2026 1.120 1.179 1.100 1.150 111,450 +0.03(+2.68%)
Feb 09, 2026 1.150 1.190 1.120 1.120 138,521 -0.04(-3.18%)
Feb 06, 2026 1.090 1.160 1.090 1.157 122,977 +0.08(+7.11%)
Feb 05, 2026 1.190 1.210 1.070 1.080 301,872 -0.12(-10.37%)
Feb 04, 2026 1.300 1.320 1.200 1.205 156,928 -0.09(-6.95%)
Feb 03, 2026 1.430 1.458 1.255 1.295 296,192 -0.12(-8.80%)
Feb 02, 2026 1.290 1.518 1.290 1.420 853,106 +0.15(+11.81%)
Jan 30, 2026 1.210 1.280 1.190 1.270 186,985 +0.05(+4.53%)
Jan 29, 2026 1.230 1.230 1.180 1.215 129,028 -0.00(-0.41%)
Jan 28, 2026 1.230 1.250 1.210 1.220 110,228 -0.01(-0.81%)
Jan 27, 2026 1.210 1.240 1.190 1.230 84,591 +0.03(+2.50%)
Jan 26, 2026 1.170 1.230 1.170 1.200 134,963 +0.02(+1.69%)
Jan 23, 2026 1.230 1.230 1.170 1.180 238,400 -0.04(-3.28%)
Jan 22, 2026 1.170 1.230 1.157 1.220 131,023 +0.04(+3.39%)
Jan 21, 2026 1.110 1.190 1.110 1.180 203,465 +0.09(+8.26%)
Jan 20, 2026 1.130 1.150 1.070 1.090 392,404 -0.04(-3.54%)
Jan 16, 2026 1.190 1.220 1.130 1.130 376,329 -0.09(-7.38%)
Jan 15, 2026 1.160 1.270 1.150 1.220 248,676 +0.06(+5.17%)
Jan 14, 2026 1.210 1.250 1.150 1.160 282,699 -0.04(-3.33%)
Jan 13, 2026 1.280 1.289 1.200 1.200 321,160 -0.06(-4.76%)
Jan 12, 2026 1.310 1.330 1.260 1.260 188,985 -0.05(-3.82%)
Jan 09, 2026 1.290 1.320 1.270 1.310 148,850 +0.02(+1.55%)
Jan 08, 2026 1.290 1.330 1.270 1.290 73,015 +0.01(+0.78%)
Jan 07, 2026 1.350 1.350 1.270 1.280 171,282 -0.06(-4.48%)
Jan 06, 2026 1.320 1.350 1.290 1.340 235,474 +0.06(+4.69%)
Jan 05, 2026 1.310 1.380 1.280 1.280 312,393 -0.05(-3.76%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.