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
28th Sep 2026 (Mon) 0.142 0.144 0.1402 0.1415 87,522
25th Sep 2026 (Fri) 0.1462 0.153 0.137 0.1514 384,496
24th Sep 2026 (Thu) 0.1357 0.1551 0.1326 0.1489 60,053
23rd Sep 2026 (Wed) 0.1377 0.1386 0.134 0.139 26,627
22nd Sep 2026 (Tue) 0.14 0.1405 0.1356 0.139 115,471
21st Sep 2026 (Mon) 0.1386 0.1525 0.1316 0.1417 35,219
18th Sep 2026 (Fri) 0.1427 0.1427 0.137 0.1415 79,094
17th Sep 2026 (Thu) 0.1417 0.1513 0.1384 0.1423 403,949
16th Sep 2026 (Wed) 0.1359 0.1536 0.1341 0.1414 5,325,745
15th Sep 2026 (Tue) 0.152 0.1533 0.1422 0.1441 100,720
14th Sep 2026 (Mon) 0.1705 0.171 0.1455 0.145 266,583
11th Sep 2026 (Fri) 0.1816 0.1816 0.1706 0.1723 185,963
10th Sep 2026 (Thu) 0.1731 0.195 0.1703 0.186 231,724
9th Sep 2026 (Wed) 0.1879 0.1893 0.173 0.1788 102,585
8th Sep 2026 (Tue) 0.1923 0.1952 0.185 0.1894 85,575
7th Sep 2026 (Mon) 0.1932 0.2029 0.19 0.1974 136,007
4th Sep 2026 (Fri) 0.1932 0.2029 0.19 0.1974 136,007
3rd Sep 2026 (Thu) 0.2035 0.2041 0.1871 0.1988 976,369
2nd Sep 2026 (Wed) 0.1963 0.217 0.196 0.2083 536,458
1st Sep 2026 (Tue) 0.1967 0.217 0.1921 0.2064 1,033,576
31st Aug 2026 (Mon) 0.267 0.28 0.2164 0.223 4,502,396
28th Aug 2026 (Fri) 0.3023 0.7101 0.3022 0.398 32,447,270
27th Aug 2026 (Thu) 0.1625 0.1818 0.1625 0.1734 472,416
26th Aug 2026 (Wed) 0.1562 0.17 0.1512 0.1617 380,015
25th Aug 2026 (Tue) 0.205 0.205 0.162 0.1709 9,531,253
24th Aug 2026 (Mon) 0.2155 0.2178 0.1918 0.1954 19,779
21st Aug 2026 (Fri) 0.2196 0.2288 0.217 0.2202 18,029
20th Aug 2026 (Thu) 0.2301 0.2345 0.2128 0.2294 12,938
19th Aug 2026 (Wed) 0.2399 0.2443 0.2262 0.2268 15,859
18th Aug 2026 (Tue) 0.3007 0.3007 0.2318 0.2348 54,838
17th Aug 2026 (Mon) 0.33 0.3774 0.293 0.3031 53,981
14th Aug 2026 (Fri) 0.2751 0.3286 0.2738 0.305 47,371
13th Aug 2026 (Thu) 0.3093 0.3107 0.2539 0.2762 222,837
12th Aug 2026 (Wed) 0.3046 0.305 0.281 0.2886 3,778
11th Aug 2026 (Tue) 0.2811 0.3035 0.2772 0.29 22,092
10th Aug 2026 (Mon) 0.3067 0.34 0.2874 0.29 18,600
7th Aug 2026 (Fri) 0.3622 0.3622 0.29 0.2955 17,214
6th Aug 2026 (Thu) 0.2861 0.3495 0.2818 0.35 78,859
5th Aug 2026 (Wed) 0.2438 0.336 0.2353 0.2909 84,848
4th Aug 2026 (Tue) 0.194 0.269 0.1904 0.254 130,780
3rd Aug 2026 (Mon) 0.1844 0.2332 0.1702 0.211 3,457,777
31st Jul 2026 (Fri) 0.237 0.28 0.2284 0.27 15,376
30th Jul 2026 (Thu) 0.237 0.241 0.236 0.237 10,316
29th Jul 2026 (Wed) 0.265 0.2698 0.2439 0.2412 2,102
FTSE 100 Latest
Value10,684.88
Change-10.37