Stockscreener 앱 받기
1.07
46.50%
-0.93
시간 외 거래:
.85
-0.22
-20.56%
Fingermotion Inc 주식 (FNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.55 | $1.03 | $0.52 | 4,308,166.0 | -46.50% |
| 2024-12-19 | $2.12 | $1.98 | $0.14 | 177,487.0 | -2.91% |
| 2024-12-18 | $2.16 | $2.02 | $0.1351 | 167,047.0 | -0.96% |
| 2024-12-17 | $2.29 | $2.06 | $0.225 | 205,995.0 | -8.37% |
| 2024-12-16 | $2.70 | $2.23 | $0.47 | 975,421.0 | +3.65% |
| 2024-12-13 | $2.24 | $1.97 | $0.2656 | 242,723.0 | +7.35% |
| 2024-12-12 | $2.04 | $1.96 | $0.08 | 252,303.0 | +3.55% |
| 2024-12-11 | $2.00 | $1.95 | $0.05 | 233,163.0 | -0.51% |
| 2024-12-10 | $1.99 | $1.96 | $0.03 | 108,513.0 | +0.00% |
| 2024-12-09 | $2.00 | $1.90 | $0.10 | 330,137.0 | +1.02% |
| 2024-12-06 | $2.01 | $1.95 | $0.06 | 120,835.0 | -0.51% |
| 2024-12-05 | $2.02 | $1.95 | $0.07 | 112,911.0 | -1.99% |
| 2024-12-04 | $2.04 | $1.97 | $0.07 | 94,192.0 | +1.01% |
| 2024-12-03 | $2.03 | $1.98 | $0.05 | 93,932.0 | -1.49% |
| 2024-12-02 | $2.05 | $1.99 | $0.06 | 118,110.0 | -0.98% |
| 2024-11-29 | $2.05 | $1.97 | $0.08 | 91,135.0 | +3.55% |
| 2024-11-27 | $1.97 | $1.93 | $0.04 | 78,568.0 | +2.07% |
| 2024-11-26 | $2.01 | $1.92 | $0.09 | 165,052.0 | -0.52% |
| 2024-11-25 | $2.02 | $1.94 | $0.08 | 141,824.0 | +2.11% |
| 2024-11-22 | $2.12 | $1.89 | $0.23 | 173,448.0 | -7.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.70 | $1.03 | $1.67 | 11,849,101.0 | -47.55% |
| 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% |
Fingermotion Inc 주식 (FNGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.50 | $3.55 | $0.9452 | 8,496,471.0 | -4.96% |
| 2023-11 | $6.10 | $3.88 | $2.22 | 10,344,286.0 | -29.26% |
| 2023-10 | $7.37 | $4.51 | $2.86 | 31,271,074.0 | -3.70% |
| 2023-09 | $7.97 | $4.82 | $3.15 | 21,934,862.0 | +21.53% |
| 2023-08 | $6.18 | $3.96 | $2.22 | 11,569,164.0 | -13.68% |
| 2023-07 | $7.16 | $3.09 | $4.07 | 24,261,326.0 | +97.99% |
| 2023-06 | $4.35 | $1.30 | $3.05 | 17,122,268.0 | +83.44% |
| 2023-05 | $2.50 | $1.28 | $1.22 | 3,880,125.0 | -6.32% |
| 2023-04 | $2.07 | $1.40 | $0.67 | 3,046,796.0 | +16.00% |
| 2023-03 | $1.72 | $1.01 | $0.71 | 9,015,470.0 | +4.17% |
| 2023-02 | $3.75 | $1.39 | $2.36 | 2,366,029.0 | -58.62% |
| 2023-01 | $4.42 | $2.71 | $1.71 | 3,109,645.0 | +23.84% |
Fingermotion Inc 주식 (FNGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.66 | $2.56 | $2.10 | 3,514,918.0 | -33.73% |
| 2022-11 | $8.19 | $3.81 | $4.38 | 7,946,089.0 | -42.31% |
| 2022-10 | $9.79 | $4.18 | $5.62 | 189,916,592.0 | +118.10% |
| 2022-09 | $3.77 | $0.62 | $3.15 | 41,499,562.0 | +262.37% |
| 2022-08 | $1.44 | $0.83 | $0.61 | 2,258,085.0 | -21.85% |
| 2022-07 | $1.46 | $1.08 | $0.38 | 920,043.0 | -16.20% |
| 2022-06 | $2.30 | $1.31 | $0.99 | 854,730.0 | -7.79% |
| 2022-05 | $2.35 | $1.24 | $1.11 | 962,378.0 | -20.60% |
| 2022-04 | $2.85 | $1.90 | $0.945 | 946,037.0 | -21.48% |
| 2022-03 | $2.99 | $2.40 | $0.59 | 397,058.0 | -13.64% |
| 2022-02 | $4.96 | $2.03 | $2.93 | 765,757.0 | -41.03% |
| 2022-01 | $5.38 | $4.73 | $0.655 | 284,033.0 | +0.00% |
0.22%
0.95%
자본화:
|
볼륨(24시간):