Stockscreener 앱 받기
0.2209
18.19%
-0.0491
Fingermotion Inc 주식 (FNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $0.2686 | $0.2183 | $0.0503 | 16,698,237.0 | -18.19% |
| 2026-10-05 | $0.30 | $0.2305 | $0.0695 | 64,059,754.0 | +8.87% |
| 2026-10-02 | $0.2859 | $0.1762 | $0.1097 | 250,316,185.0 | +41.15% |
| 2026-10-01 | $0.1881 | $0.1681 | $0.02 | 33,603,306.0 | -0.51% |
| 2026-09-30 | $0.2078 | $0.1533 | $0.0545 | 277,787,779.0 | +28.25% |
| 2026-09-29 | $0.1413 | $0.1345 | $0.0068 | 40,119,895.0 | -2.69% |
| 2026-09-28 | $0.1459 | $0.14 | $0.0059 | 5,260,869.0 | -6.54% |
| 2026-09-25 | $0.153 | $0.136 | $0.017 | 14,168,923.0 | +1.68% |
| 2026-09-24 | $0.1555 | $0.1322 | $0.0233 | 31,301,656.0 | +7.12% |
| 2026-09-23 | $0.139 | $0.134 | $0.005 | 2,950,413.0 | +0.00% |
| 2026-09-22 | $0.1416 | $0.1355 | $0.0061 | 5,034,860.0 | -1.91% |
| 2026-09-21 | $0.1527 | $0.1313 | $0.0214 | 5,933,904.0 | +0.14% |
| 2026-09-18 | $0.1442 | $0.137 | $0.0072 | 3,925,386.0 | -0.56% |
| 2026-09-17 | $0.1518 | $0.1382 | $0.0136 | 7,970,364.0 | +0.64% |
| 2026-09-16 | $0.1541 | $0.134 | $0.0201 | 77,438,117.0 | -1.87% |
| 2026-09-15 | $0.155 | $0.1421 | $0.0129 | 5,394,947.0 | -0.62% |
| 2026-09-14 | $0.171 | $0.145 | $0.026 | 7,943,988.0 | -15.84% |
| 2026-09-11 | $0.1831 | $0.1704 | $0.0127 | 3,889,839.0 | -7.37% |
| 2026-09-10 | $0.195 | $0.17 | $0.025 | 12,144,816.0 | +4.03% |
| 2026-09-09 | $0.1893 | $0.172 | $0.0173 | 3,535,763.0 | -5.60% |
Fingermotion Inc 주식 (FNGR) 연도별 가격 이력
이 심층 분석에서는 Fingermotion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fingermotion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fingermotion Inc 주식 (FNGR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.30 | $0.1681 | $0.1319 | 381,375,719.0 | +25.08% |
| 2026-09 | $0.2171 | $0.1313 | $0.0858 | 552,426,678.0 | -20.81% |
| 2026-08 | $0.71 | $0.15 | $0.56 | 1,507,839,484.0 | -17.41% |
| 2026-07 | $0.4497 | $0.2254 | $0.2243 | 8,046,081.0 | -28.63% |
| 2026-06 | $1.09 | $0.3751 | $0.7149 | 31,940,189.0 | -50.87% |
| 2026-05 | $1.10 | $0.7501 | $0.3499 | 6,684,016.0 | -23.76% |
| 2026-04 | $1.14 | $0.8114 | $0.3286 | 4,452,937.0 | +1.51% |
| 2026-03 | $1.57 | $0.9207 | $0.6493 | 4,036,144.0 | -19.11% |
| 2026-02 | $1.52 | $1.05 | $0.468 | 3,243,671.0 | -3.15% |
| 2026-01 | $1.38 | $1.07 | $0.3099 | 4,079,050.0 | +3.25% |
Fingermotion Inc 주식 (FNGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.68 | $1.26 | $0.4199 | 4,195,896.0 | -2.22% |
| 2025-11 | $1.55 | $1.21 | $0.34 | 3,773,019.0 | -11.18% |
| 2025-10 | $2.20 | $1.45 | $0.7499 | 8,635,694.0 | -3.80% |
| 2025-09 | $1.84 | $1.45 | $0.395 | 4,605,443.0 | +4.64% |
| 2025-08 | $1.78 | $1.36 | $0.42 | 4,011,204.0 | -6.79% |
| 2025-07 | $2.35 | $1.43 | $0.92 | 11,476,727.0 | -20.20% |
| 2025-06 | $3.00 | $1.92 | $1.08 | 6,740,820.0 | -32.78% |
| 2025-05 | $5.20 | $2.30 | $2.90 | 30,045,626.0 | +34.22% |
| 2025-04 | $2.25 | $1.21 | $1.04 | 6,337,290.0 | +64.23% |
| 2025-03 | $1.83 | $1.15 | $0.68 | 5,487,142.0 | +15.13% |
| 2025-02 | $1.47 | $1.12 | $0.35 | 4,896,081.0 | -5.56% |
| 2025-01 | $1.43 | $1.10 | $0.33 | 4,270,681.0 | +5.00% |
Fingermotion Inc 주식 (FNGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.70 | $1.03 | $1.67 | 10,664,739.0 | -42.16% |
| 2024-11 | $2.39 | $1.79 | $0.60 | 3,192,231.0 | +8.51% |
| 2024-10 | $2.46 | $1.81 | $0.65 | 4,195,861.0 | -13.76% |
| 2024-09 | $2.42 | $1.99 | $0.4299 | 2,809,426.0 | -1.80% |
| 2024-08 | $3.18 | $1.63 | $1.55 | 6,625,110.0 | +4.72% |
| 2024-07 | $2.52 | $1.85 | $0.675 | 5,672,205.0 | -16.86% |
| 2024-06 | $3.26 | $2.50 | $0.76 | 5,562,346.0 | -18.79% |
| 2024-05 | $3.80 | $2.90 | $0.90 | 7,568,433.0 | -10.29% |
| 2024-04 | $3.96 | $2.12 | $1.84 | 9,936,652.0 | +66.67% |
| 2024-03 | $2.71 | $1.92 | $0.79 | 3,878,014.0 | -21.35% |
| 2024-02 | $3.14 | $2.05 | $1.09 | 5,227,903.0 | +12.66% |
| 2024-01 | $4.12 | $2.16 | $1.96 | 8,486,268.0 | -41.04% |
0.16%
0.15%
자본화:
|
볼륨(24시간):