Stockscreener 앱 받기
2.01
0.00%
0.00
Fingermotion Inc 주식 (FNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $2.08 | $1.99 | $0.0895 | 168,539.0 | +2.49% |
| 2025-07-02 | $2.05 | $1.94 | $0.11 | 396,820.0 | +0.50% |
| 2025-07-01 | $2.08 | $2.00 | $0.08 | 231,692.0 | -1.48% |
| 2025-06-30 | $2.13 | $2.00 | $0.13 | 336,624.0 | -0.98% |
| 2025-06-27 | $2.12 | $2.03 | $0.0898 | 193,799.0 | -0.49% |
| 2025-06-26 | $2.14 | $2.03 | $0.11 | 175,360.0 | +0.49% |
| 2025-06-25 | $2.16 | $2.03 | $0.13 | 139,200.0 | -2.38% |
| 2025-06-24 | $2.30 | $2.03 | $0.27 | 428,856.0 | +1.94% |
| 2025-06-23 | $2.06 | $1.92 | $0.14 | 425,469.0 | +3.52% |
| 2025-06-20 | $2.11 | $1.94 | $0.1776 | 363,168.0 | -4.78% |
| 2025-06-18 | $2.18 | $2.02 | $0.155 | 297,537.0 | -2.34% |
| 2025-06-17 | $2.25 | $2.11 | $0.14 | 170,794.0 | -4.04% |
| 2025-06-16 | $2.33 | $2.16 | $0.17 | 373,701.0 | +5.69% |
| 2025-06-13 | $2.21 | $2.07 | $0.1406 | 349,783.0 | -2.76% |
| 2025-06-12 | $2.26 | $2.16 | $0.0999 | 196,254.0 | -3.56% |
| 2025-06-11 | $2.35 | $2.19 | $0.16 | 308,348.0 | -1.75% |
| 2025-06-10 | $2.40 | $2.21 | $0.1936 | 252,624.0 | +4.09% |
| 2025-06-09 | $2.47 | $2.20 | $0.27 | 432,021.0 | -9.84% |
| 2025-06-06 | $2.54 | $2.37 | $0.175 | 288,680.0 | -2.40% |
| 2025-06-05 | $2.65 | $2.46 | $0.1886 | 458,069.0 | -2.72% |
| 2025-06-04 | $2.80 | $2.54 | $0.2648 | 409,701.0 | -3.38% |
| 2025-06-03 | $2.84 | $2.46 | $0.3765 | 503,938.0 | +1.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $2.08 | $1.94 | $0.14 | 797,051.0 | +1.48% |
| 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% |
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% |
0.75%
0.84%
자본화:
|
볼륨(24시간):