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)

1.440 +0.140 (+10.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.300 1.540 1.300 1.440 555,591 +0.14(+10.77%)
Dec 04, 2025 1.270 1.330 1.270 1.300 82,201 +0.02(+1.56%)
Dec 03, 2025 1.260 1.340 1.260 1.280 89,602 +0.02(+1.59%)
Dec 02, 2025 1.310 1.320 1.260 1.260 177,702 -0.07(-5.26%)
Dec 01, 2025 1.340 1.373 1.300 1.330 130,135 -0.02(-1.48%)
Nov 28, 2025 1.370 1.390 1.345 1.350 36,345 -0.01(-0.74%)
Nov 26, 2025 1.360 1.400 1.350 1.360 51,028 +0.00(+0.00%)
Nov 25, 2025 1.400 1.442 1.360 1.360 99,425 -0.07(-4.90%)
Nov 24, 2025 1.370 1.430 1.315 1.430 142,973 +0.05(+3.62%)
Nov 21, 2025 1.380 1.390 1.275 1.380 224,561 +0.00(+0.00%)
Nov 20, 2025 1.403 1.428 1.380 1.380 85,384 +0.02(+1.47%)
Nov 19, 2025 1.530 1.530 1.350 1.360 190,935 -0.15(-9.93%)
Nov 18, 2025 1.280 1.550 1.270 1.510 477,735 +0.24(+18.90%)
Nov 17, 2025 1.270 1.340 1.250 1.270 179,325 -0.03(-2.31%)
Nov 14, 2025 1.240 1.326 1.210 1.300 253,896 +0.04(+3.17%)
Nov 13, 2025 1.340 1.340 1.250 1.260 318,807 -0.09(-6.67%)
Nov 12, 2025 1.340 1.390 1.330 1.350 147,992 +0.00(+0.00%)
Nov 11, 2025 1.350 1.396 1.330 1.350 144,052 -0.01(-0.74%)
Nov 10, 2025 1.350 1.380 1.310 1.360 144,174 +0.01(+0.74%)
Nov 07, 2025 1.370 1.383 1.300 1.350 396,979 -0.03(-2.17%)
Nov 06, 2025 1.430 1.465 1.370 1.380 223,704 -0.05(-3.50%)
Nov 05, 2025 1.400 1.460 1.400 1.430 152,793 +0.02(+1.42%)
Nov 04, 2025 1.490 1.510 1.390 1.410 326,432 -0.10(-6.62%)
Nov 03, 2025 1.540 1.550 1.485 1.510 201,220 -0.01(-0.66%)
Oct 31, 2025 1.550 1.580 1.520 1.520 165,851 -0.04(-2.56%)
Oct 30, 2025 1.630 1.657 1.545 1.560 205,392 -0.04(-2.50%)
Oct 29, 2025 1.670 1.700 1.575 1.600 297,930 -0.07(-4.19%)
Oct 28, 2025 1.530 1.700 1.530 1.670 489,026 +0.15(+9.87%)
Oct 27, 2025 1.560 1.570 1.510 1.520 243,114 -0.03(-1.94%)
Oct 24, 2025 1.710 1.735 1.530 1.550 293,283 -0.14(-8.28%)
Oct 23, 2025 1.550 1.700 1.522 1.690 315,904 +0.14(+9.03%)
Oct 22, 2025 1.530 1.570 1.490 1.550 216,283 +0.01(+0.65%)
Oct 21, 2025 1.490 1.549 1.490 1.540 258,093 +0.06(+4.05%)
Oct 20, 2025 1.580 1.580 1.450 1.480 312,727 -0.04(-2.63%)
Oct 17, 2025 1.530 1.540 1.480 1.520 230,358 +0.03(+2.01%)
Oct 16, 2025 1.610 1.630 1.480 1.490 454,013 -0.12(-7.45%)
Oct 15, 2025 1.690 1.710 1.610 1.610 381,417 -0.12(-6.94%)
Oct 14, 2025 1.700 1.740 1.650 1.730 232,793 +0.01(+0.58%)
Oct 13, 2025 1.830 1.850 1.680 1.720 324,632 -0.09(-4.97%)
Oct 10, 2025 2.120 2.150 1.780 1.810 731,656 -0.31(-14.62%)
Oct 09, 2025 2.150 2.190 2.010 2.120 789,641 +0.11(+5.47%)
Oct 08, 2025 1.760 2.200 1.733 2.010 1,162,225 +0.30(+17.54%)
Oct 07, 2025 1.740 1.770 1.550 1.710 313,461 -0.02(-1.16%)
Oct 06, 2025 1.660 1.730 1.651 1.730 298,958 +0.04(+2.37%)
Oct 03, 2025 1.670 1.748 1.630 1.690 592,023 +0.12(+7.64%)
Oct 02, 2025 1.530 1.640 1.530 1.570 300,353 +0.03(+1.95%)
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.