Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fingermotion In (FNGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.3613 0.4459 0.3613 0.418 28,973
9th Jul 2026 (Thu) 0.34 0.3671 0.3003 0.3553 11,845
8th Jul 2026 (Wed) 0.3836 0.3836 0.34 0.3405 2,606
7th Jul 2026 (Tue) 0.406 0.406 0.375 0.375 1,576
6th Jul 2026 (Mon) 0.409 0.4197 0.4003 0.40 6,452
3rd Jul 2026 (Fri) 0.4083 0.4083 0.39 0.39 0
2nd Jul 2026 (Thu) 0.4083 0.4101 0.3922 0.39 1,160
1st Jul 2026 (Wed) 0.3831 0.407 0.3831 0.395 3,440
30th Jun 2026 (Tue) 0.3953 0.3953 0.3758 0.3783 12,128
29th Jun 2026 (Mon) 0.42 0.42 0.3939 0.4054 625
26th Jun 2026 (Fri) 0.44 0.44 0.42 0.42 11,202
25th Jun 2026 (Thu) 0.435 0.435 0.43 0.43 1,706
24th Jun 2026 (Wed) 0.455 0.455 0.43 0.4367 1,354
23rd Jun 2026 (Tue) 0.4473 0.4647 0.4425 0.4501 1,801
22nd Jun 2026 (Mon) 0.465 0.465 0.4403 0.4503 11,827
19th Jun 2026 (Fri) 0.4799 0.481 0.45 0.4736 10,245
18th Jun 2026 (Thu) 0.4799 0.481 0.45 0.4736 10,245
17th Jun 2026 (Wed) 0.4399 0.475 0.4379 0.4692 15,086
16th Jun 2026 (Tue) 0.4313 0.4558 0.4239 0.4478 32,291
15th Jun 2026 (Mon) 0.48 0.5397 0.4308 0.43 20,482
12th Jun 2026 (Fri) 0.5984 0.60 0.461 0.465 14,419
11th Jun 2026 (Thu) 0.6543 0.665 0.572 0.6036 740
10th Jun 2026 (Wed) 0.64 0.66 0.6204 0.6342 7,168
9th Jun 2026 (Tue) 0.6868 0.705 0.6309 0.6626 45,137
8th Jun 2026 (Mon) 0.721 0.7221 0.66 0.6677 36,847
5th Jun 2026 (Fri) 0.80 0.80 0.725 0.751 27,645
4th Jun 2026 (Thu) 0.9872 1.05 0.7905 0.81 294,879
3rd Jun 2026 (Wed) 0.70 1.08 0.70 0.896 507,227
2nd Jun 2026 (Tue) 0.71 0.7394 0.6909 0.692 9,502
1st Jun 2026 (Mon) 0.7601 0.7601 0.7152 0.7167 52,407
29th May 2026 (Fri) 0.7922 0.80 0.766 0.77 18,902
28th May 2026 (Thu) 0.79 0.7972 0.7766 0.784 1,133
27th May 2026 (Wed) 0.8314 0.8314 0.7769 0.77 12,199
26th May 2026 (Tue) 0.805 0.8501 0.7754 0.8326 23,170
25th May 2026 (Mon) 0.7938 0.8045 0.759 0.7838 17,474
22nd May 2026 (Fri) 0.7938 0.8045 0.759 0.7838 17,474
21st May 2026 (Thu) 0.8148 0.8297 0.7947 0.7979 1,341
20th May 2026 (Wed) 0.7955 0.8247 0.7955 0.8163 5,107
19th May 2026 (Tue) 0.80 0.8199 0.7511 0.8095 17,542
18th May 2026 (Mon) 0.836 0.836 0.78 0.777 874
15th May 2026 (Fri) 0.8999 0.9001 0.78 0.85 11,844
14th May 2026 (Thu) 1.08 1.08 0.9269 0.94 22,268
13th May 2026 (Wed) 0.8077 1.09 0.80 1.07 122,927
12th May 2026 (Tue) 0.8181 0.825 0.81 0.81 3,282
11th May 2026 (Mon) 0.801 0.8499 0.7693 0.8435 7,951
FTSE 100 Latest
Value10,497.29
Change24.84