FingerMotion Inc NASDAQ:FNGR Historical Prices

Below are the 1365 trading days of historical prices for FNGR.

# Exchange Symbol Date Open High Low Close
1365 NASDAQ FNGR Mon, Mar 4, 2024 2.55 2.58 2.37 2.39
1364 NASDAQ FNGR Fri, Mar 1, 2024 2.71 2.71 2.48 2.57
1363 NASDAQ FNGR Thu, Feb 29, 2024 2.73 2.80 2.56 2.67
1362 NASDAQ FNGR Wed, Feb 28, 2024 2.76 2.84 2.64 2.66
1361 NASDAQ FNGR Tue, Feb 27, 2024 2.89 2.89 2.70 2.80
1360 NASDAQ FNGR Mon, Feb 26, 2024 3.00 3.01 2.78 2.80
1359 NASDAQ FNGR Fri, Feb 23, 2024 2.76 3.14 2.61 2.98
1358 NASDAQ FNGR Thu, Feb 22, 2024 2.50 2.78 2.50 2.75
1357 NASDAQ FNGR Wed, Feb 21, 2024 2.63 2.63 2.43 2.51
1356 NASDAQ FNGR Tue, Feb 20, 2024 2.64 2.70 2.51 2.56
1355 NASDAQ FNGR Fri, Feb 16, 2024 2.65 2.66 2.45 2.55
1354 NASDAQ FNGR Thu, Feb 15, 2024 2.38 2.63 2.33 2.62
1353 NASDAQ FNGR Wed, Feb 14, 2024 2.24 2.50 2.20 2.33
1352 NASDAQ FNGR Tue, Feb 13, 2024 2.31 2.31 2.16 2.20
1351 NASDAQ FNGR Mon, Feb 12, 2024 2.29 2.33 2.19 2.33
1350 NASDAQ FNGR Fri, Feb 9, 2024 2.20 2.36 2.20 2.30
1349 NASDAQ FNGR Thu, Feb 8, 2024 2.18 2.25 2.09 2.25
1348 NASDAQ FNGR Wed, Feb 7, 2024 2.26 2.26 2.05 2.14
1347 NASDAQ FNGR Tue, Feb 6, 2024 2.26 2.30 2.17 2.23
1346 NASDAQ FNGR Mon, Feb 5, 2024 2.40 2.40 2.20 2.23
1345 NASDAQ FNGR Fri, Feb 2, 2024 2.34 2.42 2.24 2.38
1344 NASDAQ FNGR Thu, Feb 1, 2024 2.39 2.48 2.27 2.30
1343 NASDAQ FNGR Wed, Jan 31, 2024 2.38 2.77 2.25 2.37
1342 NASDAQ FNGR Tue, Jan 30, 2024 2.32 2.34 2.22 2.32
1341 NASDAQ FNGR Mon, Jan 29, 2024 2.33 2.34 2.16 2.32
1340 NASDAQ FNGR Fri, Jan 26, 2024 2.25 2.35 2.23 2.27
1339 NASDAQ FNGR Thu, Jan 25, 2024 2.35 2.44 2.22 2.29
1338 NASDAQ FNGR Wed, Jan 24, 2024 2.43 2.65 2.30 2.44
1337 NASDAQ FNGR Tue, Jan 23, 2024 2.57 2.69 2.35 2.43
1336 NASDAQ FNGR Mon, Jan 22, 2024 2.50 2.67 2.50 2.60
1335 NASDAQ FNGR Fri, Jan 19, 2024 2.70 2.70 2.46 2.62
1334 NASDAQ FNGR Thu, Jan 18, 2024 2.66 2.79 2.61 2.74
1333 NASDAQ FNGR Wed, Jan 17, 2024 2.90 2.93 2.65 2.67
1332 NASDAQ FNGR Tue, Jan 16, 2024 2.75 3.10 2.60 2.95
1331 NASDAQ FNGR Fri, Jan 12, 2024 3.31 3.31 3.03 3.08
1330 NASDAQ FNGR Thu, Jan 11, 2024 3.36 3.40 3.05 3.16
1329 NASDAQ FNGR Wed, Jan 10, 2024 3.39 3.48 3.29 3.30
1328 NASDAQ FNGR Tue, Jan 9, 2024 3.37 3.50 3.29 3.35
1327 NASDAQ FNGR Mon, Jan 8, 2024 3.75 3.75 3.40 3.42
1326 NASDAQ FNGR Fri, Jan 5, 2024 3.57 3.79 3.57 3.72
1325 NASDAQ FNGR Thu, Jan 4, 2024 3.90 3.90 3.54 3.66
1324 NASDAQ FNGR Wed, Jan 3, 2024 3.95 3.99 3.76 3.79
1323 NASDAQ FNGR Tue, Jan 2, 2024 4.01 4.12 3.83 3.99
1322 NASDAQ FNGR Fri, Dec 29, 2023 4.05 4.12 3.91 4.02
1321 NASDAQ FNGR Thu, Dec 28, 2023 4.19 4.36 4.04 4.07
1320 NASDAQ FNGR Wed, Dec 27, 2023 3.82 4.20 3.82 4.19
1319 NASDAQ FNGR Tue, Dec 26, 2023 4.01 4.05 3.90 3.98
1318 NASDAQ FNGR Fri, Dec 22, 2023 3.86 4.18 3.83 4.03
1317 NASDAQ FNGR Thu, Dec 21, 2023 3.81 3.88 3.70 3.82
1316 NASDAQ FNGR Wed, Dec 20, 2023 4.00 4.01 3.75 3.77
1315 NASDAQ FNGR Tue, Dec 19, 2023 3.66 4.03 3.66 3.99
1314 NASDAQ FNGR Mon, Dec 18, 2023 4.01 4.13 3.55 3.76
1313 NASDAQ FNGR Fri, Dec 15, 2023 4.15 4.28 3.95 3.95
1312 NASDAQ FNGR Thu, Dec 14, 2023 4.39 4.50 4.08 4.13
1311 NASDAQ FNGR Wed, Dec 13, 2023 4.26 4.48 4.22 4.35
1310 NASDAQ FNGR Tue, Dec 12, 2023 4.23 4.40 4.12 4.31
1309 NASDAQ FNGR Mon, Dec 11, 2023 4.20 4.36 4.05 4.23
1308 NASDAQ FNGR Fri, Dec 8, 2023 3.99 4.18 3.99 4.13
1307 NASDAQ FNGR Thu, Dec 7, 2023 4.22 4.22 3.93 4.01
1306 NASDAQ FNGR Wed, Dec 6, 2023 4.18 4.22 4.06 4.13
1305 NASDAQ FNGR Tue, Dec 5, 2023 4.21 4.29 4.04 4.14
1304 NASDAQ FNGR Mon, Dec 4, 2023 4.40 4.50 4.19 4.32
1303 NASDAQ FNGR Fri, Dec 1, 2023 4.25 4.36 4.13 4.33
1302 NASDAQ FNGR Thu, Nov 30, 2023 4.10 4.30 3.98 4.23
1301 NASDAQ FNGR Wed, Nov 29, 2023 4.33 4.35 3.88 4.13
1300 NASDAQ FNGR Tue, Nov 28, 2023 4.27 4.40 4.10 4.37
1299 NASDAQ FNGR Mon, Nov 27, 2023 4.13 4.45 4.13 4.29
1298 NASDAQ FNGR Fri, Nov 24, 2023 3.97 4.28 3.95 4.23
1297 NASDAQ FNGR Wed, Nov 22, 2023 4.00 4.15 3.90 4.06
1296 NASDAQ FNGR Tue, Nov 21, 2023 4.01 4.34 4.00 4.02
1295 NASDAQ FNGR Mon, Nov 20, 2023 4.51 4.55 4.01 4.04
1294 NASDAQ FNGR Fri, Nov 17, 2023 4.63 4.70 4.45 4.53
1293 NASDAQ FNGR Thu, Nov 16, 2023 4.97 5.12 4.64 4.70
1292 NASDAQ FNGR Wed, Nov 15, 2023 5.20 5.26 4.74 4.92
1291 NASDAQ FNGR Tue, Nov 14, 2023 4.77 5.12 4.76 5.01
1290 NASDAQ FNGR Mon, Nov 13, 2023 4.47 4.82 4.25 4.72
1289 NASDAQ FNGR Fri, Nov 10, 2023 4.72 4.73 4.50 4.55
1288 NASDAQ FNGR Thu, Nov 9, 2023 4.69 4.83 4.49 4.53
1287 NASDAQ FNGR Wed, Nov 8, 2023 5.14 5.14 4.66 4.76
1286 NASDAQ FNGR Tue, Nov 7, 2023 5.00 5.25 4.85 5.05
1285 NASDAQ FNGR Mon, Nov 6, 2023 5.33 5.35 4.96 5.05
1284 NASDAQ FNGR Fri, Nov 3, 2023 5.50 5.77 5.23 5.31
1283 NASDAQ FNGR Thu, Nov 2, 2023 5.56 5.78 5.56 5.66
1282 NASDAQ FNGR Wed, Nov 1, 2023 5.96 6.10 5.36 5.53
1281 NASDAQ FNGR Tue, Oct 31, 2023 6.10 6.14 5.79 5.98
1280 NASDAQ FNGR Mon, Oct 30, 2023 5.60 6.15 5.60 6.08
1279 NASDAQ FNGR Fri, Oct 27, 2023 5.35 5.74 5.22 5.65
1278 NASDAQ FNGR Thu, Oct 26, 2023 5.00 5.55 4.80 5.48
1277 NASDAQ FNGR Wed, Oct 25, 2023 5.25 5.42 4.90 4.98
1276 NASDAQ FNGR Tue, Oct 24, 2023 5.58 5.79 5.16 5.21
1275 NASDAQ FNGR Mon, Oct 23, 2023 6.10 6.15 5.50 5.63
1274 NASDAQ FNGR Fri, Oct 20, 2023 6.49 7.25 6.19 6.32
1273 NASDAQ FNGR Thu, Oct 19, 2023 6.35 6.73 6.20 6.67
1272 NASDAQ FNGR Wed, Oct 18, 2023 6.89 6.89 6.32 6.35
1271 NASDAQ FNGR Tue, Oct 17, 2023 6.41 6.98 6.41 6.54
1270 NASDAQ FNGR Mon, Oct 16, 2023 6.98 7.00 6.17 6.74
1269 NASDAQ FNGR Fri, Oct 13, 2023 6.68 7.00 6.23 6.63
1268 NASDAQ FNGR Thu, Oct 12, 2023 6.05 6.83 6.02 6.72
1267 NASDAQ FNGR Wed, Oct 11, 2023 5.75 6.22 5.56 6.10
1266 NASDAQ FNGR Tue, Oct 10, 2023 6.36 6.36 5.62 5.70
1265 NASDAQ FNGR Mon, Oct 9, 2023 6.36 6.59 5.80 6.04
1264 NASDAQ FNGR Fri, Oct 6, 2023 5.75 6.65 5.67 6.45
1263 NASDAQ FNGR Thu, Oct 5, 2023 5.35 6.49 5.13 5.75
1262 NASDAQ FNGR Wed, Oct 4, 2023 4.91 5.50 4.60 5.44
1261 NASDAQ FNGR Tue, Oct 3, 2023 7.07 7.07 4.51 4.58
1260 NASDAQ FNGR Mon, Oct 2, 2023 6.26 7.37 6.26 7.00
1259 NASDAQ FNGR Fri, Sep 29, 2023 5.80 6.78 5.66 6.21
1258 NASDAQ FNGR Thu, Sep 28, 2023 5.19 5.81 5.16 5.75
1257 NASDAQ FNGR Wed, Sep 27, 2023 5.21 5.41 5.02 5.25
1256 NASDAQ FNGR Tue, Sep 26, 2023 4.90 5.23 4.90 5.23
1255 NASDAQ FNGR Mon, Sep 25, 2023 5.11 5.18 4.86 5.01
1254 NASDAQ FNGR Fri, Sep 22, 2023 4.89 5.35 4.86 5.00
1253 NASDAQ FNGR Thu, Sep 21, 2023 4.99 5.17 4.82 4.85
1252 NASDAQ FNGR Wed, Sep 20, 2023 5.51 5.64 5.00 5.01
1251 NASDAQ FNGR Tue, Sep 19, 2023 5.17 5.89 5.11 5.56
1250 NASDAQ FNGR Mon, Sep 18, 2023 5.91 5.94 5.16 5.20
1249 NASDAQ FNGR Fri, Sep 15, 2023 7.04 7.13 5.93 6.04
1248 NASDAQ FNGR Thu, Sep 14, 2023 7.45 7.53 6.70 7.02
1247 NASDAQ FNGR Wed, Sep 13, 2023 7.88 7.97 7.32 7.74
1246 NASDAQ FNGR Tue, Sep 12, 2023 7.25 7.88 6.47 7.83
1245 NASDAQ FNGR Mon, Sep 11, 2023 7.49 7.49 7.42 7.49
1244 NASDAQ FNGR Fri, Sep 8, 2023 6.24 6.80 5.87 6.59
1243 NASDAQ FNGR Thu, Sep 7, 2023 6.00 6.15 5.73 6.11
1242 NASDAQ FNGR Wed, Sep 6, 2023 5.84 6.00 5.51 6.00
1241 NASDAQ FNGR Tue, Sep 5, 2023 5.30 5.94 5.27 5.85
1240 NASDAQ FNGR Fri, Sep 1, 2023 5.18 5.27 4.95 5.27
1239 NASDAQ FNGR Thu, Aug 31, 2023 4.95 5.19 4.82 5.11
1238 NASDAQ FNGR Wed, Aug 30, 2023 5.24 5.59 4.92 5.01
1237 NASDAQ FNGR Tue, Aug 29, 2023 4.85 5.38 4.85 5.14
1236 NASDAQ FNGR Mon, Aug 28, 2023 4.52 5.14 4.52 4.86
1235 NASDAQ FNGR Fri, Aug 25, 2023 4.31 4.73 4.31 4.49
1234 NASDAQ FNGR Thu, Aug 24, 2023 4.27 4.50 4.06 4.35
1233 NASDAQ FNGR Wed, Aug 23, 2023 4.25 4.55 3.96 4.31
1232 NASDAQ FNGR Tue, Aug 22, 2023 4.47 4.55 4.05 4.25
1231 NASDAQ FNGR Mon, Aug 21, 2023 5.00 5.04 4.30 4.42
1230 NASDAQ FNGR Fri, Aug 18, 2023 4.67 5.08 4.65 4.97
1229 NASDAQ FNGR Thu, Aug 17, 2023 4.80 4.87 4.61 4.75
1228 NASDAQ FNGR Wed, Aug 16, 2023 4.90 5.00 4.50 4.82
1227 NASDAQ FNGR Tue, Aug 15, 2023 5.50 5.54 4.91 4.98
1226 NASDAQ FNGR Mon, Aug 14, 2023 5.57 5.90 5.41 5.50
1225 NASDAQ FNGR Fri, Aug 11, 2023 5.15 5.80 5.15 5.46
1224 NASDAQ FNGR Thu, Aug 10, 2023 5.15 5.40 5.14 5.20
1223 NASDAQ FNGR Wed, Aug 9, 2023 5.39 5.63 5.15 5.15
1222 NASDAQ FNGR Tue, Aug 8, 2023 5.02 5.44 4.94 5.41
1221 NASDAQ FNGR Mon, Aug 7, 2023 5.13 5.46 4.90 5.15
1220 NASDAQ FNGR Fri, Aug 4, 2023 5.99 6.00 5.15 5.21
1219 NASDAQ FNGR Thu, Aug 3, 2023 5.76 5.85 5.51 5.81
1218 NASDAQ FNGR Wed, Aug 2, 2023 5.31 6.00 5.31 5.74
1217 NASDAQ FNGR Tue, Aug 1, 2023 5.71 6.18 5.15 5.35
1216 NASDAQ FNGR Mon, Jul 31, 2023 5.14 6.00 5.14 5.92
1215 NASDAQ FNGR Fri, Jul 28, 2023 4.50 5.35 4.50 5.13
1214 NASDAQ FNGR Thu, Jul 27, 2023 4.75 4.78 4.47 4.62
1213 NASDAQ FNGR Wed, Jul 26, 2023 4.80 5.25 4.61 4.78
1212 NASDAQ FNGR Tue, Jul 25, 2023 4.11 4.96 4.11 4.69
1211 NASDAQ FNGR Mon, Jul 24, 2023 3.90 4.34 3.85 4.23
1210 NASDAQ FNGR Fri, Jul 21, 2023 4.41 4.45 3.85 4.04
1209 NASDAQ FNGR Thu, Jul 20, 2023 4.45 4.90 4.45 4.57
1208 NASDAQ FNGR Wed, Jul 19, 2023 4.94 5.17 4.43 4.43
1207 NASDAQ FNGR Tue, Jul 18, 2023 5.69 5.71 4.70 4.99
1206 NASDAQ FNGR Mon, Jul 17, 2023 5.70 6.21 5.41 5.45
1205 NASDAQ FNGR Fri, Jul 14, 2023 6.18 6.60 5.60 5.70
1204 NASDAQ FNGR Thu, Jul 13, 2023 5.93 6.30 4.90 6.02
1203 NASDAQ FNGR Wed, Jul 12, 2023 7.00 7.16 5.25 5.95
1202 NASDAQ FNGR Tue, Jul 11, 2023 5.80 7.00 5.45 6.72
1201 NASDAQ FNGR Mon, Jul 10, 2023 4.84 5.67 4.65 5.56
1200 NASDAQ FNGR Fri, Jul 7, 2023 4.38 5.05 4.10 4.55
1199 NASDAQ FNGR Thu, Jul 6, 2023 4.20 4.40 3.88 4.39
1198 NASDAQ FNGR Wed, Jul 5, 2023 3.60 4.24 3.56 4.20
1197 NASDAQ FNGR Mon, Jul 3, 2023 3.13 3.66 3.09 3.63
1196 NASDAQ FNGR Fri, Jun 30, 2023 2.91 3.20 2.87 2.99
1195 NASDAQ FNGR Thu, Jun 29, 2023 2.89 3.12 2.53 2.90
1194 NASDAQ FNGR Wed, Jun 28, 2023 3.77 3.79 3.04 3.14
1193 NASDAQ FNGR Tue, Jun 27, 2023 4.22 4.35 3.76 4.01
1192 NASDAQ FNGR Mon, Jun 26, 2023 3.72 4.16 3.49 4.15
1191 NASDAQ FNGR Fri, Jun 23, 2023 2.85 3.57 2.66 3.43
1190 NASDAQ FNGR Thu, Jun 22, 2023 3.05 3.31 2.65 2.99
1189 NASDAQ FNGR Wed, Jun 21, 2023 2.33 2.90 2.17 2.89
1188 NASDAQ FNGR Tue, Jun 20, 2023 2.21 2.58 2.02 2.35
1187 NASDAQ FNGR Fri, Jun 16, 2023 2.33 2.46 2.02 2.02
1186 NASDAQ FNGR Thu, Jun 15, 2023 1.74 2.05 1.67 2.03
1185 NASDAQ FNGR Wed, Jun 14, 2023 1.40 1.82 1.38 1.71
1184 NASDAQ FNGR Tue, Jun 13, 2023 1.44 1.47 1.38 1.38
1183 NASDAQ FNGR Mon, Jun 12, 2023 1.30 1.45 1.30 1.41
1182 NASDAQ FNGR Fri, Jun 9, 2023 1.34 1.38 1.30 1.32
1181 NASDAQ FNGR Thu, Jun 8, 2023 1.38 1.41 1.34 1.36
1180 NASDAQ FNGR Wed, Jun 7, 2023 1.39 1.45 1.38 1.38
1179 NASDAQ FNGR Tue, Jun 6, 2023 1.43 1.54 1.40 1.40
1178 NASDAQ FNGR Mon, Jun 5, 2023 1.45 1.47 1.43 1.47
1177 NASDAQ FNGR Fri, Jun 2, 2023 1.53 1.60 1.39 1.45
1176 NASDAQ FNGR Thu, Jun 1, 2023 1.59 1.61 1.52 1.54
1175 NASDAQ FNGR Wed, May 31, 2023 1.66 1.69 1.53 1.63
1174 NASDAQ FNGR Tue, May 30, 2023 1.56 1.73 1.50 1.72
1173 NASDAQ FNGR Fri, May 26, 2023 1.38 1.54 1.34 1.51
1172 NASDAQ FNGR Thu, May 25, 2023 1.31 1.36 1.28 1.34
1171 NASDAQ FNGR Wed, May 24, 2023 1.49 1.49 1.30 1.33
1170 NASDAQ FNGR Tue, May 23, 2023 1.37 1.46 1.37 1.44
1169 NASDAQ FNGR Mon, May 22, 2023 1.55 1.55 1.40 1.40
1168 NASDAQ FNGR Fri, May 19, 2023 1.62 1.66 1.53 1.55
1167 NASDAQ FNGR Thu, May 18, 2023 1.65 1.68 1.54 1.61
1166 NASDAQ FNGR Wed, May 17, 2023 1.71 1.76 1.62 1.64
1165 NASDAQ FNGR Tue, May 16, 2023 1.74 1.79 1.70 1.75
1164 NASDAQ FNGR Mon, May 15, 2023 1.87 1.96 1.66 1.74
1163 NASDAQ FNGR Fri, May 12, 2023 2.10 2.12 1.81 1.83
1162 NASDAQ FNGR Thu, May 11, 2023 1.82 1.99 1.81 1.97
1161 NASDAQ FNGR Wed, May 10, 2023 2.05 2.10 1.80 1.85
1160 NASDAQ FNGR Tue, May 9, 2023 2.19 2.19 2.01 2.01
1159 NASDAQ FNGR Mon, May 8, 2023 2.24 2.33 2.11 2.19
1158 NASDAQ FNGR Fri, May 5, 2023 2.28 2.38 2.17 2.17
1157 NASDAQ FNGR Thu, May 4, 2023 2.02 2.29 1.98 2.23
1156 NASDAQ FNGR Wed, May 3, 2023 2.06 2.22 1.99 2.02
1155 NASDAQ FNGR Tue, May 2, 2023 2.07 2.10 1.85 2.08
1154 NASDAQ FNGR Mon, May 1, 2023 1.80 2.50 1.75 2.06
1153 NASDAQ FNGR Fri, Apr 28, 2023 1.67 1.85 1.65 1.74
1152 NASDAQ FNGR Thu, Apr 27, 2023 1.71 1.74 1.68 1.68
1151 NASDAQ FNGR Wed, Apr 26, 2023 1.60 1.71 1.60 1.67
1150 NASDAQ FNGR Tue, Apr 25, 2023 1.68 1.73 1.56 1.59
1149 NASDAQ FNGR Mon, Apr 24, 2023 1.66 1.74 1.62 1.69
1148 NASDAQ FNGR Fri, Apr 21, 2023 1.79 1.83 1.60 1.64
1147 NASDAQ FNGR Thu, Apr 20, 2023 1.68 1.84 1.68 1.81
1146 NASDAQ FNGR Wed, Apr 19, 2023 1.69 1.75 1.65 1.73
1145 NASDAQ FNGR Tue, Apr 18, 2023 1.81 1.83 1.71 1.75
1144 NASDAQ FNGR Mon, Apr 17, 2023 1.82 1.88 1.76 1.81
1143 NASDAQ FNGR Fri, Apr 14, 2023 1.81 1.88 1.65 1.88
1142 NASDAQ FNGR Thu, Apr 13, 2023 1.57 1.94 1.57 1.81
1141 NASDAQ FNGR Wed, Apr 12, 2023 1.73 2.07 1.56 1.56
1140 NASDAQ FNGR Tue, Apr 11, 2023 1.46 1.77 1.46 1.73
1139 NASDAQ FNGR Mon, Apr 10, 2023 1.45 1.54 1.45 1.45
1138 NASDAQ FNGR Thu, Apr 6, 2023 1.43 1.47 1.41 1.45
1137 NASDAQ FNGR Wed, Apr 5, 2023 1.57 1.60 1.40 1.41
1136 NASDAQ FNGR Tue, Apr 4, 2023 1.62 1.66 1.52 1.56
1135 NASDAQ FNGR Mon, Apr 3, 2023 1.55 1.70 1.48 1.61
1134 NASDAQ FNGR Fri, Mar 31, 2023 1.39 1.53 1.38 1.50
1133 NASDAQ FNGR Thu, Mar 30, 2023 1.52 1.54 1.40 1.41
1132 NASDAQ FNGR Wed, Mar 29, 2023 1.57 1.62 1.50 1.53
1131 NASDAQ FNGR Tue, Mar 28, 2023 1.55 1.55 1.47 1.50
1130 NASDAQ FNGR Mon, Mar 27, 2023 1.49 1.57 1.46 1.57
1129 NASDAQ FNGR Fri, Mar 24, 2023 1.25 1.48 1.25 1.46
1128 NASDAQ FNGR Thu, Mar 23, 2023 1.40 1.44 1.25 1.28
1127 NASDAQ FNGR Wed, Mar 22, 2023 1.49 1.49 1.37 1.38
1126 NASDAQ FNGR Tue, Mar 21, 2023 1.26 1.53 1.22 1.43
1125 NASDAQ FNGR Mon, Mar 20, 2023 1.28 1.28 1.19 1.24
1124 NASDAQ FNGR Fri, Mar 17, 2023 1.64 1.71 1.30 1.32
1123 NASDAQ FNGR Thu, Mar 16, 2023 1.33 1.65 1.28 1.56
1122 NASDAQ FNGR Wed, Mar 15, 2023 1.05 1.37 1.04 1.27
1121 NASDAQ FNGR Tue, Mar 14, 2023 1.05 1.16 1.01 1.06
1120 NASDAQ FNGR Mon, Mar 13, 2023 1.06 1.13 1.04 1.11
1119 NASDAQ FNGR Fri, Mar 10, 2023 1.17 1.17 1.05 1.12
1118 NASDAQ FNGR Thu, Mar 9, 2023 1.27 1.28 1.10 1.15
1117 NASDAQ FNGR Wed, Mar 8, 2023 1.30 1.33 1.20 1.28
1116 NASDAQ FNGR Tue, Mar 7, 2023 1.41 1.45 1.28 1.30
1115 NASDAQ FNGR Mon, Mar 6, 2023 1.63 1.72 1.42 1.45
1114 NASDAQ FNGR Fri, Mar 3, 2023 1.18 1.46 1.09 1.40
1113 NASDAQ FNGR Thu, Mar 2, 2023 1.25 1.29 1.11 1.13
1112 NASDAQ FNGR Wed, Mar 1, 2023 1.41 1.55 1.25 1.26
1111 NASDAQ FNGR Tue, Feb 28, 2023 1.57 1.64 1.39 1.44
1110 NASDAQ FNGR Mon, Feb 27, 2023 1.76 1.81 1.52 1.63
1109 NASDAQ FNGR Fri, Feb 24, 2023 2.14 2.27 1.81 1.85
1108 NASDAQ FNGR Thu, Feb 23, 2023 2.20 2.35 2.10 2.16
1107 NASDAQ FNGR Wed, Feb 22, 2023 2.43 2.50 2.08 2.22
1106 NASDAQ FNGR Tue, Feb 21, 2023 2.94 3.03 2.45 2.46
1105 NASDAQ FNGR Fri, Feb 17, 2023 2.75 2.96 2.75 2.86
1104 NASDAQ FNGR Thu, Feb 16, 2023 2.92 3.03 2.78 2.81
1103 NASDAQ FNGR Wed, Feb 15, 2023 3.01 3.12 2.81 2.90
1102 NASDAQ FNGR Tue, Feb 14, 2023 3.10 3.28 3.07 3.08
1101 NASDAQ FNGR Mon, Feb 13, 2023 3.24 3.30 3.00 3.12
1100 NASDAQ FNGR Fri, Feb 10, 2023 3.24 3.30 3.20 3.29
1099 NASDAQ FNGR Thu, Feb 9, 2023 3.49 3.49 3.17 3.23
1098 NASDAQ FNGR Wed, Feb 8, 2023 3.16 3.48 3.16 3.38
1097 NASDAQ FNGR Tue, Feb 7, 2023 3.46 3.55 3.07 3.28
1096 NASDAQ FNGR Mon, Feb 6, 2023 3.39 3.65 3.25 3.27
1095 NASDAQ FNGR Fri, Feb 3, 2023 3.62 3.62 3.35 3.39
1094 NASDAQ FNGR Thu, Feb 2, 2023 3.55 3.75 3.46 3.62
1093 NASDAQ FNGR Wed, Feb 1, 2023 3.49 3.60 3.35 3.56
1092 NASDAQ FNGR Tue, Jan 31, 2023 3.74 3.74 3.40 3.48
1091 NASDAQ FNGR Mon, Jan 30, 2023 3.91 4.04 3.63 3.74
1090 NASDAQ FNGR Fri, Jan 27, 2023 3.69 4.09 3.69 3.93
1089 NASDAQ FNGR Thu, Jan 26, 2023 3.83 3.89 3.69 3.78
1088 NASDAQ FNGR Wed, Jan 25, 2023 3.60 3.89 3.60 3.77
1087 NASDAQ FNGR Tue, Jan 24, 2023 3.79 3.91 3.65 3.70
1086 NASDAQ FNGR Mon, Jan 23, 2023 3.69 3.99 3.66 3.79
1085 NASDAQ FNGR Fri, Jan 20, 2023 3.60 3.78 3.50 3.75
1084 NASDAQ FNGR Thu, Jan 19, 2023 3.64 3.75 3.52 3.57
1083 NASDAQ FNGR Wed, Jan 18, 2023 3.99 3.99 3.61 3.61
1082 NASDAQ FNGR Tue, Jan 17, 2023 4.00 4.42 3.87 3.98
1081 NASDAQ FNGR Fri, Jan 13, 2023 3.94 4.10 3.76 4.03
1080 NASDAQ FNGR Thu, Jan 12, 2023 4.16 4.20 3.80 3.87
1079 NASDAQ FNGR Wed, Jan 11, 2023 3.88 4.39 3.83 4.21
1078 NASDAQ FNGR Tue, Jan 10, 2023 3.73 4.02 3.73 3.90
1077 NASDAQ FNGR Mon, Jan 9, 2023 3.84 4.12 3.71 3.84
1076 NASDAQ FNGR Fri, Jan 6, 2023 3.20 4.08 3.13 3.84
1075 NASDAQ FNGR Thu, Jan 5, 2023 2.88 3.37 2.79 3.12
1074 NASDAQ FNGR Wed, Jan 4, 2023 3.02 3.02 2.71 2.88
1073 NASDAQ FNGR Tue, Jan 3, 2023 2.77 2.95 2.71 2.82
1072 NASDAQ FNGR Fri, Dec 30, 2022 2.91 2.99 2.56 2.81
1071 NASDAQ FNGR Thu, Dec 29, 2022 3.00 3.12 2.92 3.00
1070 NASDAQ FNGR Wed, Dec 28, 2022 3.11 3.30 3.05 3.10
1069 NASDAQ FNGR Tue, Dec 27, 2022 3.20 3.23 3.03 3.10
1068 NASDAQ FNGR Fri, Dec 23, 2022 2.83 3.30 2.81 3.24
1067 NASDAQ FNGR Thu, Dec 22, 2022 3.23 3.33 2.84 2.90
1066 NASDAQ FNGR Wed, Dec 21, 2022 3.35 3.43 3.21 3.22
1065 NASDAQ FNGR Tue, Dec 20, 2022 3.32 3.55 3.27 3.39
1064 NASDAQ FNGR Mon, Dec 19, 2022 3.55 3.57 3.27 3.31
1063 NASDAQ FNGR Fri, Dec 16, 2022 3.36 3.71 3.28 3.67
1062 NASDAQ FNGR Thu, Dec 15, 2022 3.33 3.41 3.23 3.39
1061 NASDAQ FNGR Wed, Dec 14, 2022 3.45 3.54 3.33 3.40
1060 NASDAQ FNGR Tue, Dec 13, 2022 3.53 3.56 3.25 3.45
1059 NASDAQ FNGR Mon, Dec 12, 2022 3.83 3.83 3.22 3.38
1058 NASDAQ FNGR Fri, Dec 9, 2022 3.66 4.09 3.66 3.84
1057 NASDAQ FNGR Thu, Dec 8, 2022 4.14 4.19 3.57 3.73
1056 NASDAQ FNGR Wed, Dec 7, 2022 4.12 4.19 3.87 4.13
1055 NASDAQ FNGR Tue, Dec 6, 2022 4.05 4.19 3.91 4.12
1054 NASDAQ FNGR Mon, Dec 5, 2022 4.34 4.40 3.92 4.00
1053 NASDAQ FNGR Fri, Dec 2, 2022 4.28 4.66 4.20 4.34
1052 NASDAQ FNGR Thu, Dec 1, 2022 4.20 4.64 4.15 4.32
1051 NASDAQ FNGR Wed, Nov 30, 2022 4.08 4.27 3.90 4.24
1050 NASDAQ FNGR Tue, Nov 29, 2022 3.99 4.47 3.87 4.05
1049 NASDAQ FNGR Mon, Nov 28, 2022 4.03 4.16 3.81 3.95
1048 NASDAQ FNGR Fri, Nov 25, 2022 4.71 4.85 4.21 4.28
1047 NASDAQ FNGR Wed, Nov 23, 2022 4.86 5.19 4.60 4.90
1046 NASDAQ FNGR Tue, Nov 22, 2022 5.48 5.52 4.97 5.06
1045 NASDAQ FNGR Mon, Nov 21, 2022 5.60 5.65 5.21 5.58
1044 NASDAQ FNGR Fri, Nov 18, 2022 5.22 5.90 5.22 5.86
1043 NASDAQ FNGR Thu, Nov 17, 2022 5.35 5.44 5.08 5.10
1042 NASDAQ FNGR Wed, Nov 16, 2022 5.67 5.80 5.35 5.44
1041 NASDAQ FNGR Tue, Nov 15, 2022 6.10 6.15 5.60 5.70
1040 NASDAQ FNGR Mon, Nov 14, 2022 6.55 6.73 5.95 5.99
1039 NASDAQ FNGR Fri, Nov 11, 2022 6.07 6.62 5.89 6.51
1038 NASDAQ FNGR Thu, Nov 10, 2022 6.82 6.82 6.11 6.23
1037 NASDAQ FNGR Wed, Nov 9, 2022 6.67 6.74 6.19 6.68
1036 NASDAQ FNGR Tue, Nov 8, 2022 6.60 6.84 5.91 6.61
1035 NASDAQ FNGR Mon, Nov 7, 2022 6.70 7.16 6.57 6.61
1034 NASDAQ FNGR Fri, Nov 4, 2022 6.85 6.99 6.51 6.71
1033 NASDAQ FNGR Thu, Nov 3, 2022 7.46 7.55 6.83 6.85
1032 NASDAQ FNGR Wed, Nov 2, 2022 7.90 8.19 7.35 7.67
1031 NASDAQ FNGR Tue, Nov 1, 2022 7.37 7.75 7.10 7.75
1030 NASDAQ FNGR Mon, Oct 31, 2022 7.10 7.88 7.07 7.35
1029 NASDAQ FNGR Fri, Oct 28, 2022 6.30 7.00 6.30 6.94
1028 NASDAQ FNGR Thu, Oct 27, 2022 6.35 6.81 6.00 6.76
1027 NASDAQ FNGR Wed, Oct 26, 2022 6.66 7.33 6.13 6.31
1026 NASDAQ FNGR Tue, Oct 25, 2022 6.54 6.75 6.35 6.68
1025 NASDAQ FNGR Mon, Oct 24, 2022 6.55 6.96 6.31 6.54
1024 NASDAQ FNGR Fri, Oct 21, 2022 7.45 7.91 6.80 7.03
1023 NASDAQ FNGR Thu, Oct 20, 2022 5.46 7.69 5.29 7.57
1022 NASDAQ FNGR Wed, Oct 19, 2022 5.01 6.09 5.01 5.78
1021 NASDAQ FNGR Tue, Oct 18, 2022 4.69 5.44 4.61 5.21
1020 NASDAQ FNGR Mon, Oct 17, 2022 6.88 7.15 4.82 4.90
1019 NASDAQ FNGR Fri, Oct 14, 2022 8.87 9.44 6.11 6.63
1018 NASDAQ FNGR Thu, Oct 13, 2022 9.10 9.48 8.57 8.60
1017 NASDAQ FNGR Wed, Oct 12, 2022 8.09 9.80 7.92 8.95
1016 NASDAQ FNGR Tue, Oct 11, 2022 8.00 8.50 7.62 7.91
1015 NASDAQ FNGR Mon, Oct 10, 2022 7.38 8.50 7.02 7.90
1014 NASDAQ FNGR Fri, Oct 7, 2022 6.50 8.10 6.25 7.38
1013 NASDAQ FNGR Thu, Oct 6, 2022 8.00 8.20 6.57 7.18
1012 NASDAQ FNGR Wed, Oct 5, 2022 6.32 9.36 5.25 8.86
1011 NASDAQ FNGR Tue, Oct 4, 2022 7.77 7.86 4.94 6.86
1010 NASDAQ FNGR Mon, Oct 3, 2022 4.21 6.50 4.18 6.50
1009 NASDAQ FNGR Fri, Sep 30, 2022 1.82 3.77 1.82 3.37
1008 NASDAQ FNGR Thu, Sep 29, 2022 1.59 2.09 1.37 1.85
1007 NASDAQ FNGR Wed, Sep 28, 2022 1.05 1.93 1.05 1.70
1006 NASDAQ FNGR Tue, Sep 27, 2022 0.81 1.08 0.80 1.06
1005 NASDAQ FNGR Mon, Sep 26, 2022 0.67 0.82 0.63 0.79
1004 NASDAQ FNGR Fri, Sep 23, 2022 0.66 0.67 0.64 0.66
1003 NASDAQ FNGR Thu, Sep 22, 2022 0.67 0.67 0.62 0.62
1002 NASDAQ FNGR Tue, Sep 20, 2022 0.70 0.72 0.65 0.70
1001 NASDAQ FNGR Mon, Sep 19, 2022 0.65 0.73 0.65 0.70
1000 NASDAQ FNGR Fri, Sep 16, 2022 0.71 0.73 0.69 0.70
999 NASDAQ FNGR Thu, Sep 15, 2022 0.73 0.73 0.68 0.71
998 NASDAQ FNGR Wed, Sep 14, 2022 0.69 0.73 0.67 0.73
997 NASDAQ FNGR Tue, Sep 13, 2022 0.71 0.71 0.69 0.71
996 NASDAQ FNGR Mon, Sep 12, 2022 0.76 0.76 0.70 0.70
995 NASDAQ FNGR Fri, Sep 9, 2022 0.79 0.85 0.72 0.76
994 NASDAQ FNGR Thu, Sep 8, 2022 0.82 0.87 0.80 0.85
993 NASDAQ FNGR Wed, Sep 7, 2022 0.85 0.85 0.80 0.83
992 NASDAQ FNGR Tue, Sep 6, 2022 0.87 0.87 0.83 0.85
991 NASDAQ FNGR Fri, Sep 2, 2022 0.86 0.90 0.85 0.89
990 NASDAQ FNGR Thu, Sep 1, 2022 0.93 0.93 0.88 0.90
989 NASDAQ FNGR Wed, Aug 31, 2022 0.85 0.94 0.85 0.93
988 NASDAQ FNGR Tue, Aug 30, 2022 0.93 0.95 0.83 0.92
987 NASDAQ FNGR Mon, Aug 29, 2022 0.96 0.98 0.89 0.90
986 NASDAQ FNGR Fri, Aug 26, 2022 0.96 0.98 0.87 0.93
985 NASDAQ FNGR Thu, Aug 25, 2022 0.99 1.00 0.92 0.96
984 NASDAQ FNGR Wed, Aug 24, 2022 0.98 1.06 0.92 1.03
983 NASDAQ FNGR Tue, Aug 23, 2022 0.96 1.03 0.95 1.00
982 NASDAQ FNGR Mon, Aug 22, 2022 0.97 1.00 0.88 0.99
981 NASDAQ FNGR Fri, Aug 19, 2022 0.98 1.00 0.91 0.98
980 NASDAQ FNGR Thu, Aug 18, 2022 1.00 1.00 0.94 0.98
979 NASDAQ FNGR Wed, Aug 17, 2022 0.97 1.00 0.94 0.98
978 NASDAQ FNGR Tue, Aug 16, 2022 0.99 1.02 0.94 0.99
977 NASDAQ FNGR Mon, Aug 15, 2022 1.00 1.02 0.97 1.02
976 NASDAQ FNGR Fri, Aug 12, 2022 1.09 1.30 1.00 1.02
975 NASDAQ FNGR Thu, Aug 11, 2022 1.08 1.44 1.07 1.14
974 NASDAQ FNGR Wed, Aug 10, 2022 1.06 1.08 0.91 1.08
973 NASDAQ FNGR Tue, Aug 9, 2022 1.10 1.10 1.00 1.06
972 NASDAQ FNGR Mon, Aug 8, 2022 1.13 1.13 1.02 1.10
971 NASDAQ FNGR Fri, Aug 5, 2022 1.11 1.12 1.08 1.12
970 NASDAQ FNGR Thu, Aug 4, 2022 1.13 1.15 1.10 1.12
969 NASDAQ FNGR Wed, Aug 3, 2022 1.16 1.20 1.11 1.17
968 NASDAQ FNGR Tue, Aug 2, 2022 1.20 1.20 1.17 1.18
967 NASDAQ FNGR Mon, Aug 1, 2022 1.16 1.21 1.16 1.17
966 NASDAQ FNGR Fri, Jul 29, 2022 1.20 1.20 1.16 1.19
965 NASDAQ FNGR Thu, Jul 28, 2022 1.20 1.21 1.19 1.20
964 NASDAQ FNGR Wed, Jul 27, 2022 1.22 1.23 1.17 1.23
963 NASDAQ FNGR Tue, Jul 26, 2022 1.25 1.27 1.19 1.23
962 NASDAQ FNGR Mon, Jul 25, 2022 1.22 1.32 1.21 1.32
961 NASDAQ FNGR Fri, Jul 22, 2022 1.13 1.27 1.12 1.25
960 NASDAQ FNGR Thu, Jul 21, 2022 1.15 1.15 1.08 1.13
959 NASDAQ FNGR Wed, Jul 20, 2022 1.17 1.17 1.15 1.17
958 NASDAQ FNGR Tue, Jul 19, 2022 1.25 1.25 1.15 1.18
957 NASDAQ FNGR Mon, Jul 18, 2022 1.41 1.41 1.21 1.24
956 NASDAQ FNGR Fri, Jul 15, 2022 1.39 1.39 1.28 1.37
955 NASDAQ FNGR Thu, Jul 14, 2022 1.22 1.41 1.17 1.41
954 NASDAQ FNGR Wed, Jul 13, 2022 1.20 1.29 1.18 1.26
953 NASDAQ FNGR Tue, Jul 12, 2022 1.31 1.34 1.20 1.21
952 NASDAQ FNGR Mon, Jul 11, 2022 1.35 1.35 1.24 1.29
951 NASDAQ FNGR Fri, Jul 8, 2022 1.30 1.46 1.25 1.46
950 NASDAQ FNGR Thu, Jul 7, 2022 1.35 1.44 1.20 1.24
949 NASDAQ FNGR Wed, Jul 6, 2022 1.35 1.38 1.34 1.35
948 NASDAQ FNGR Tue, Jul 5, 2022 1.30 1.39 1.26 1.35
947 NASDAQ FNGR Fri, Jul 1, 2022 1.42 1.42 1.32 1.35
946 NASDAQ FNGR Thu, Jun 30, 2022 1.41 1.60 1.38 1.42
945 NASDAQ FNGR Wed, Jun 29, 2022 1.62 1.62 1.48 1.48
944 NASDAQ FNGR Tue, Jun 28, 2022 1.62 1.64 1.57 1.62
943 NASDAQ FNGR Mon, Jun 27, 2022 1.75 1.75 1.41 1.54
942 NASDAQ FNGR Fri, Jun 24, 2022 1.44 1.80 1.35 1.80
941 NASDAQ FNGR Thu, Jun 23, 2022 1.42 1.42 1.31 1.38
940 NASDAQ FNGR Wed, Jun 22, 2022 1.49 1.54 1.39 1.42
939 NASDAQ FNGR Tue, Jun 21, 2022 1.40 1.60 1.40 1.46
938 NASDAQ FNGR Fri, Jun 17, 2022 1.45 1.48 1.35 1.40
937 NASDAQ FNGR Thu, Jun 16, 2022 1.40 1.42 1.38 1.38
936 NASDAQ FNGR Wed, Jun 15, 2022 1.50 1.77 1.36 1.45
935 NASDAQ FNGR Mon, Jun 13, 2022 1.86 1.94 1.59 1.73
934 NASDAQ FNGR Fri, Jun 10, 2022 2.04 2.08 1.86 1.96
933 NASDAQ FNGR Thu, Jun 9, 2022 1.58 2.30 1.54 1.99
932 NASDAQ FNGR Wed, Jun 8, 2022 1.47 1.50 1.40 1.42
931 NASDAQ FNGR Tue, Jun 7, 2022 1.51 1.73 1.46 1.47
930 NASDAQ FNGR Mon, Jun 6, 2022 1.54 1.57 1.50 1.51
929 NASDAQ FNGR Fri, Jun 3, 2022 1.62 1.62 1.50 1.58
928 NASDAQ FNGR Thu, Jun 2, 2022 1.54 1.61 1.52 1.52
927 NASDAQ FNGR Wed, Jun 1, 2022 1.54 1.59 1.51 1.57
926 NASDAQ FNGR Tue, May 31, 2022 1.68 1.68 1.54 1.54
925 NASDAQ FNGR Fri, May 27, 2022 1.62 1.70 1.62 1.68
924 NASDAQ FNGR Thu, May 26, 2022 1.80 1.80 1.68 1.72
923 NASDAQ FNGR Wed, May 25, 2022 1.79 1.88 1.76 1.77
922 NASDAQ FNGR Tue, May 24, 2022 1.95 1.95 1.70 1.71
921 NASDAQ FNGR Mon, May 23, 2022 2.02 2.02 1.70 1.85
920 NASDAQ FNGR Fri, May 20, 2022 1.84 1.88 1.63 1.65
919 NASDAQ FNGR Thu, May 19, 2022 1.61 1.85 1.54 1.80
918 NASDAQ FNGR Wed, May 18, 2022 1.86 1.86 1.58 1.65
917 NASDAQ FNGR Tue, May 17, 2022 1.68 1.89 1.64 1.74
916 NASDAQ FNGR Mon, May 16, 2022 1.50 1.63 1.49 1.57
915 NASDAQ FNGR Fri, May 13, 2022 1.28 1.60 1.28 1.50
914 NASDAQ FNGR Thu, May 12, 2022 1.50 1.63 1.24 1.24
913 NASDAQ FNGR Wed, May 11, 2022 1.95 2.00 1.51 1.53
912 NASDAQ FNGR Tue, May 10, 2022 1.98 2.00 1.91 1.95
911 NASDAQ FNGR Mon, May 9, 2022 2.15 2.15 1.98 1.98
910 NASDAQ FNGR Fri, May 6, 2022 2.01 2.10 2.01 2.03
909 NASDAQ FNGR Thu, May 5, 2022 2.14 2.15 2.01 2.01
908 NASDAQ FNGR Wed, May 4, 2022 2.10 2.35 2.10 2.13
907 NASDAQ FNGR Tue, May 3, 2022 1.98 2.25 1.96 2.07
906 NASDAQ FNGR Mon, May 2, 2022 1.95 2.11 1.94 2.04
905 NASDAQ FNGR Fri, Apr 29, 2022 1.94 1.99 1.90 1.94
904 NASDAQ FNGR Thu, Apr 28, 2022 1.99 1.99 1.91 1.96
903 NASDAQ FNGR Wed, Apr 27, 2022 2.02 2.05 1.95 1.96
902 NASDAQ FNGR Tue, Apr 26, 2022 2.03 2.08 2.00 2.02
901 NASDAQ FNGR Mon, Apr 25, 2022 2.49 2.49 2.00 2.10
900 NASDAQ FNGR Fri, Apr 22, 2022 2.60 2.85 2.60 2.60
899 NASDAQ FNGR Thu, Apr 21, 2022 2.33 2.50 2.30 2.50
898 NASDAQ FNGR Wed, Apr 20, 2022 2.30 2.34 2.26 2.29
897 NASDAQ FNGR Tue, Apr 19, 2022 2.27 2.36 2.27 2.35
896 NASDAQ FNGR Mon, Apr 18, 2022 2.45 2.45 2.30 2.36
895 NASDAQ FNGR Thu, Apr 14, 2022 2.58 2.63 2.35 2.45
894 NASDAQ FNGR Wed, Apr 13, 2022 2.45 2.65 2.45 2.62
893 NASDAQ FNGR Tue, Apr 12, 2022 2.38 2.49 2.38 2.48
892 NASDAQ FNGR Mon, Apr 11, 2022 2.35 2.46 2.35 2.45
891 NASDAQ FNGR Fri, Apr 8, 2022 2.41 2.54 2.40 2.41
890 NASDAQ FNGR Thu, Apr 7, 2022 2.50 2.50 2.37 2.50
889 NASDAQ FNGR Wed, Apr 6, 2022 2.45 2.55 2.43 2.44
888 NASDAQ FNGR Tue, Apr 5, 2022 2.62 2.63 2.45 2.45
887 NASDAQ FNGR Mon, Apr 4, 2022 2.75 2.75 2.56 2.65
886 NASDAQ FNGR Fri, Apr 1, 2022 2.40 2.74 2.38 2.64
885 NASDAQ FNGR Thu, Mar 31, 2022 2.46 2.48 2.42 2.47
884 NASDAQ FNGR Wed, Mar 30, 2022 2.55 2.55 2.40 2.43
883 NASDAQ FNGR Tue, Mar 29, 2022 2.47 2.60 2.45 2.55
882 NASDAQ FNGR Mon, Mar 28, 2022 2.54 2.60 2.46 2.50
881 NASDAQ FNGR Fri, Mar 25, 2022 2.50 2.75 2.40 2.56
880 NASDAQ FNGR Thu, Mar 24, 2022 2.70 2.70 2.57 2.69
879 NASDAQ FNGR Wed, Mar 23, 2022 2.65 2.70 2.57 2.70
878 NASDAQ FNGR Tue, Mar 22, 2022 2.62 2.70 2.62 2.65
877 NASDAQ FNGR Mon, Mar 21, 2022 2.77 2.80 2.61 2.61
876 NASDAQ FNGR Fri, Mar 18, 2022 2.62 2.90 2.62 2.62
875 NASDAQ FNGR Thu, Mar 17, 2022 2.90 2.95 2.73 2.80
874 NASDAQ FNGR Wed, Mar 16, 2022 2.70 2.83 2.60 2.81
873 NASDAQ FNGR Tue, Mar 15, 2022 2.70 2.87 2.62 2.78
872 NASDAQ FNGR Mon, Mar 14, 2022 2.87 2.87 2.72 2.72
871 NASDAQ FNGR Fri, Mar 11, 2022 2.93 2.95 2.78 2.80
870 NASDAQ FNGR Thu, Mar 10, 2022 2.86 2.96 2.83 2.96
869 NASDAQ FNGR Wed, Mar 9, 2022 2.90 2.90 2.77 2.86
868 NASDAQ FNGR Tue, Mar 8, 2022 2.75 2.90 2.74 2.89
867 NASDAQ FNGR Mon, Mar 7, 2022 2.82 2.85 2.75 2.75
866 NASDAQ FNGR Fri, Mar 4, 2022 2.89 2.99 2.70 2.86
865 NASDAQ FNGR Thu, Mar 3, 2022 2.68 2.78 2.67 2.72
864 NASDAQ FNGR Wed, Mar 2, 2022 2.88 2.90 2.78 2.80
863 NASDAQ FNGR Tue, Mar 1, 2022 2.90 2.99 2.66 2.81
862 NASDAQ FNGR Mon, Feb 28, 2022 3.04 3.04 2.82 2.86
861 NASDAQ FNGR Fri, Feb 25, 2022 2.83 3.15 2.83 2.97
860 NASDAQ FNGR Thu, Feb 24, 2022 2.91 2.91 2.71 2.87
859 NASDAQ FNGR Wed, Feb 23, 2022 2.88 2.99 2.88 2.92
858 NASDAQ FNGR Tue, Feb 22, 2022 3.06 3.06 2.81 2.89
857 NASDAQ FNGR Fri, Feb 18, 2022 3.02 3.02 2.76 2.92
856 NASDAQ FNGR Thu, Feb 17, 2022 2.50 2.85 2.09 2.85
855 NASDAQ FNGR Wed, Feb 16, 2022 2.70 2.74 2.03 2.56
854 NASDAQ FNGR Tue, Feb 15, 2022 2.99 3.00 2.67 2.75
853 NASDAQ FNGR Mon, Feb 14, 2022 3.43 3.43 2.74 3.00
852 NASDAQ FNGR Fri, Feb 11, 2022 3.75 3.83 3.32 3.43
851 NASDAQ FNGR Thu, Feb 10, 2022 3.85 3.95 3.78 3.81
850 NASDAQ FNGR Wed, Feb 9, 2022 3.75 3.95 3.75 3.86
849 NASDAQ FNGR Tue, Feb 8, 2022 3.81 3.91 3.75 3.76
848 NASDAQ FNGR Mon, Feb 7, 2022 3.90 4.00 3.83 3.90
847 NASDAQ FNGR Fri, Feb 4, 2022 4.39 4.39 3.88 3.88
846 NASDAQ FNGR Thu, Feb 3, 2022 4.40 4.49 4.24 4.24
845 NASDAQ FNGR Wed, Feb 2, 2022 4.66 4.70 4.41 4.43
844 NASDAQ FNGR Tue, Feb 1, 2022 4.95 4.96 4.61 4.61
843 NASDAQ FNGR Mon, Jan 31, 2022 4.93 5.00 4.80 4.85
842 NASDAQ FNGR Fri, Jan 28, 2022 5.00 5.00 4.80 4.88
841 NASDAQ FNGR Thu, Jan 27, 2022 5.00 5.00 4.84 5.00
840 NASDAQ FNGR Wed, Jan 26, 2022 5.08 5.08 4.90 4.90
839 NASDAQ FNGR Tue, Jan 25, 2022 5.07 5.08 4.79 5.01
838 NASDAQ FNGR Mon, Jan 24, 2022 5.11 5.22 4.73 5.00
837 NASDAQ FNGR Fri, Jan 21, 2022 5.02 5.09 4.86 5.00
836 NASDAQ FNGR Thu, Jan 20, 2022 4.88 5.27 4.88 5.20
835 NASDAQ FNGR Wed, Jan 19, 2022 5.16 5.22 4.90 5.01
834 NASDAQ FNGR Tue, Jan 18, 2022 4.86 5.10 4.86 5.02
833 NASDAQ FNGR Fri, Jan 14, 2022 5.05 5.10 4.85 5.10
832 NASDAQ FNGR Thu, Jan 13, 2022 5.22 5.34 4.97 5.00
831 NASDAQ FNGR Wed, Jan 12, 2022 5.35 5.35 5.13 5.24
830 NASDAQ FNGR Tue, Jan 11, 2022 5.03 5.39 5.00 5.35
829 NASDAQ FNGR Mon, Jan 10, 2022 5.00 5.10 4.90 5.05
828 NASDAQ FNGR Fri, Jan 7, 2022 5.02 5.35 4.95 5.21
827 NASDAQ FNGR Thu, Jan 6, 2022 5.34 5.34 5.00 5.19
826 NASDAQ FNGR Wed, Jan 5, 2022 5.60 5.65 5.00 5.34
825 NASDAQ FNGR Tue, Jan 4, 2022 6.00 6.30 5.75 5.85
824 NASDAQ FNGR Mon, Jan 3, 2022 7.00 7.00 5.51 6.07
823 NASDAQ FNGR Fri, Dec 31, 2021 7.74 8.92 7.00 7.11
822 NASDAQ FNGR Thu, Dec 30, 2021 8.30 8.30 7.20 7.24
821 NASDAQ FNGR Wed, Dec 29, 2021 8.00 8.14 7.41 7.80
820 NASDAQ FNGR Tue, Dec 28, 2021 8.80 9.25 7.90 8.00
819 NASDAQ FNGR Mon, Dec 27, 2021 6.97 8.49 6.83 8.10
818 NASDAQ FNGR Thu, Dec 23, 2021 6.54 6.95 6.52 6.71
817 NASDAQ FNGR Wed, Dec 22, 2021 6.30 6.69 6.29 6.50
816 NASDAQ FNGR Tue, Dec 21, 2021 5.50 6.04 5.50 5.94
815 NASDAQ FNGR Mon, Dec 20, 2021 5.24 5.27 5.01 5.25
814 NASDAQ FNGR Fri, Dec 17, 2021 5.40 5.50 5.20 5.30
813 NASDAQ FNGR Thu, Dec 16, 2021 5.42 5.50 5.25 5.40
812 NASDAQ FNGR Wed, Dec 15, 2021 5.65 5.65 5.22 5.41
811 NASDAQ FNGR Tue, Dec 14, 2021 5.73 5.89 5.49 5.75
810 NASDAQ FNGR Mon, Dec 13, 2021 6.16 6.16 5.81 5.95
809 NASDAQ FNGR Fri, Dec 10, 2021 6.00 6.19 5.79 6.15
808 NASDAQ FNGR Thu, Dec 9, 2021 5.53 5.95 5.26 5.95
807 NASDAQ FNGR Wed, Dec 8, 2021 5.48 5.73 5.39 5.42
806 NASDAQ FNGR Tue, Dec 7, 2021 5.21 5.50 5.21 5.48
805 NASDAQ FNGR Mon, Dec 6, 2021 5.51 5.52 5.01 5.34
804 NASDAQ FNGR Fri, Dec 3, 2021 5.90 5.90 5.31 5.51
803 NASDAQ FNGR Thu, Dec 2, 2021 5.71 5.95 5.51 5.94
802 NASDAQ FNGR Wed, Dec 1, 2021 5.89 5.95 5.25 5.72
801 NASDAQ FNGR Tue, Nov 30, 2021 5.85 5.90 5.81 5.90
800 NASDAQ FNGR Mon, Nov 29, 2021 5.88 6.29 5.85 5.85
799 NASDAQ FNGR Wed, Nov 24, 2021 6.09 6.09 5.91 5.92
798 NASDAQ FNGR Tue, Nov 23, 2021 5.85 6.28 5.85 6.28
797 NASDAQ FNGR Mon, Nov 22, 2021 6.26 6.35 5.74 5.82
796 NASDAQ FNGR Fri, Nov 19, 2021 6.40 6.48 6.24 6.30
795 NASDAQ FNGR Thu, Nov 18, 2021 6.21 6.61 6.21 6.49
794 NASDAQ FNGR Wed, Nov 17, 2021 6.66 6.66 6.25 6.59
793 NASDAQ FNGR Tue, Nov 16, 2021 6.40 6.79 6.30 6.76
792 NASDAQ FNGR Mon, Nov 15, 2021 6.80 6.80 6.30 6.42
791 NASDAQ FNGR Fri, Nov 12, 2021 6.89 6.96 6.62 6.96
790 NASDAQ FNGR Thu, Nov 11, 2021 6.94 6.94 6.60 6.89
789 NASDAQ FNGR Wed, Nov 10, 2021 6.40 6.97 6.40 6.94
788 NASDAQ FNGR Tue, Nov 9, 2021 6.31 6.40 6.31 6.34
787 NASDAQ FNGR Mon, Nov 8, 2021 6.31 6.35 6.31 6.35
786 NASDAQ FNGR Fri, Nov 5, 2021 6.46 6.59 6.26 6.59
785 NASDAQ FNGR Thu, Nov 4, 2021 6.41 6.48 6.41 6.43
784 NASDAQ FNGR Wed, Nov 3, 2021 6.69 6.70 6.00 6.41
783 NASDAQ FNGR Tue, Nov 2, 2021 6.65 6.70 6.65 6.70
782 NASDAQ FNGR Mon, Nov 1, 2021 6.48 6.70 6.48 6.65
781 NASDAQ FNGR Thu, Oct 28, 2021 6.76 6.78 6.35 6.55
780 NASDAQ FNGR Wed, Oct 27, 2021 6.80 6.84 6.73 6.80
779 NASDAQ FNGR Tue, Oct 26, 2021 6.74 6.98 6.73 6.80
778 NASDAQ FNGR Mon, Oct 25, 2021 6.61 6.98 6.61 6.74
777 NASDAQ FNGR Fri, Oct 22, 2021 6.99 6.99 6.60 6.89
776 NASDAQ FNGR Thu, Oct 21, 2021 7.00 7.11 6.61 6.99
775 NASDAQ FNGR Wed, Oct 20, 2021 7.00 7.10 6.88 7.02
774 NASDAQ FNGR Tue, Oct 19, 2021 6.27 6.95 6.25 6.90
773 NASDAQ FNGR Mon, Oct 18, 2021 6.28 6.80 5.96 6.61
772 NASDAQ FNGR Fri, Oct 15, 2021 5.75 6.25 5.66 6.25
771 NASDAQ FNGR Thu, Oct 14, 2021 5.81 5.84 5.66 5.83
770 NASDAQ FNGR Wed, Oct 13, 2021 6.25 6.25 5.65 5.89
769 NASDAQ FNGR Tue, Oct 12, 2021 5.70 5.98 5.62 5.91
768 NASDAQ FNGR Mon, Oct 11, 2021 6.17 6.30 5.31 5.79
767 NASDAQ FNGR Fri, Oct 8, 2021 5.00 6.50 5.00 6.15
766 NASDAQ FNGR Thu, Oct 7, 2021 4.45 4.99 4.45 4.99
765 NASDAQ FNGR Wed, Oct 6, 2021 4.38 4.66 4.37 4.45
764 NASDAQ FNGR Tue, Oct 5, 2021 4.65 4.74 4.38 4.41
763 NASDAQ FNGR Mon, Oct 4, 2021 4.32 4.90 4.32 4.61
762 NASDAQ FNGR Fri, Oct 1, 2021 4.40 4.49 4.32 4.33
761 NASDAQ FNGR Thu, Sep 30, 2021 4.50 4.50 4.31 4.49
760 NASDAQ FNGR Wed, Sep 29, 2021 4.40 4.49 4.36 4.49
759 NASDAQ FNGR Tue, Sep 28, 2021 4.50 4.51 4.31 4.40
758 NASDAQ FNGR Mon, Sep 27, 2021 4.58 4.64 4.38 4.50
757 NASDAQ FNGR Fri, Sep 24, 2021 4.49 4.65 4.39 4.50
756 NASDAQ FNGR Thu, Sep 23, 2021 4.46 4.75 4.38 4.52
755 NASDAQ FNGR Wed, Sep 22, 2021 4.33 4.69 4.30 4.50
754 NASDAQ FNGR Tue, Sep 21, 2021 4.61 4.62 4.31 4.34
753 NASDAQ FNGR Mon, Sep 20, 2021 4.65 4.75 4.56 4.62
752 NASDAQ FNGR Fri, Sep 17, 2021 4.80 4.84 4.43 4.60
751 NASDAQ FNGR Thu, Sep 16, 2021 4.95 4.97 4.65 4.79
750 NASDAQ FNGR Wed, Sep 15, 2021 4.93 4.94 4.76 4.94
749 NASDAQ FNGR Tue, Sep 14, 2021 4.87 4.95 4.51 4.95
748 NASDAQ FNGR Mon, Sep 13, 2021 5.81 6.00 4.10 4.90
747 NASDAQ FNGR Fri, Sep 10, 2021 5.85 5.87 5.50 5.87
746 NASDAQ FNGR Thu, Sep 9, 2021 5.82 6.07 5.06 5.80
745 NASDAQ FNGR Wed, Sep 8, 2021 6.55 6.74 5.52 5.95
744 NASDAQ FNGR Tue, Sep 7, 2021 5.25 7.24 5.17 6.49
743 NASDAQ FNGR Fri, Sep 3, 2021 4.17 5.31 4.00 5.22
742 NASDAQ FNGR Thu, Sep 2, 2021 4.02 4.39 4.00 4.39
741 NASDAQ FNGR Wed, Sep 1, 2021 4.11 4.25 4.00 4.25
740 NASDAQ FNGR Tue, Aug 31, 2021 4.45 4.74 4.11 4.24
739 NASDAQ FNGR Mon, Aug 30, 2021 4.32 4.48 4.13 4.44
738 NASDAQ FNGR Fri, Aug 27, 2021 3.99 4.37 3.78 4.35
737 NASDAQ FNGR Thu, Aug 26, 2021 4.89 4.90 3.22 3.85
736 NASDAQ FNGR Wed, Aug 25, 2021 4.85 4.90 4.55 4.55
735 NASDAQ FNGR Tue, Aug 24, 2021 4.65 4.99 4.60 4.85
734 NASDAQ FNGR Mon, Aug 23, 2021 5.10 5.13 4.45 4.58
733 NASDAQ FNGR Fri, Aug 20, 2021 5.00 5.02 4.60 4.95
732 NASDAQ FNGR Thu, Aug 19, 2021 5.20 5.20 4.94 4.98
731 NASDAQ FNGR Wed, Aug 18, 2021 4.74 5.13 4.70 5.10
730 NASDAQ FNGR Tue, Aug 17, 2021 4.49 4.97 4.49 4.74
729 NASDAQ FNGR Mon, Aug 16, 2021 4.34 4.45 4.19 4.40
728 NASDAQ FNGR Fri, Aug 13, 2021 4.50 4.61 3.96 4.24
727 NASDAQ FNGR Thu, Aug 12, 2021 4.95 5.00 4.40 4.50
726 NASDAQ FNGR Wed, Aug 11, 2021 5.20 5.30 4.78 4.99
725 NASDAQ FNGR Tue, Aug 10, 2021 5.12 5.40 4.90 5.10
724 NASDAQ FNGR Mon, Aug 9, 2021 5.30 5.45 4.80 5.30
723 NASDAQ FNGR Fri, Aug 6, 2021 5.66 5.85 5.50 5.50
722 NASDAQ FNGR Thu, Aug 5, 2021 5.70 5.83 5.30 5.65
721 NASDAQ FNGR Wed, Aug 4, 2021 5.74 5.91 5.18 5.82
720 NASDAQ FNGR Tue, Aug 3, 2021 6.10 6.10 5.55 5.74
719 NASDAQ FNGR Mon, Aug 2, 2021 6.12 6.19 5.80 6.09
718 NASDAQ FNGR Fri, Jul 30, 2021 6.20 6.30 5.50 6.13
717 NASDAQ FNGR Thu, Jul 29, 2021 6.76 6.78 6.14 6.20
716 NASDAQ FNGR Wed, Jul 28, 2021 6.24 6.86 6.21 6.70
715 NASDAQ FNGR Tue, Jul 27, 2021 6.39 6.39 6.10 6.13
714 NASDAQ FNGR Mon, Jul 26, 2021 6.39 6.40 6.26 6.40
713 NASDAQ FNGR Fri, Jul 23, 2021 6.45 6.48 6.28 6.40
712 NASDAQ FNGR Thu, Jul 22, 2021 5.95 6.85 5.95 6.40
711 NASDAQ FNGR Wed, Jul 21, 2021 6.11 6.11 5.55 6.00
710 NASDAQ FNGR Tue, Jul 20, 2021 6.10 6.18 6.10 6.15
709 NASDAQ FNGR Mon, Jul 19, 2021 6.12 6.18 5.88 6.10
708 NASDAQ FNGR Fri, Jul 16, 2021 6.22 6.50 4.36 6.12
707 NASDAQ FNGR Thu, Jul 15, 2021 6.25 6.40 6.20 6.20
706 NASDAQ FNGR Wed, Jul 14, 2021 6.25 6.50 6.17 6.25
705 NASDAQ FNGR Tue, Jul 13, 2021 6.22 6.25 6.15 6.16
704 NASDAQ FNGR Mon, Jul 12, 2021 6.20 6.35 6.15 6.21
703 NASDAQ FNGR Fri, Jul 9, 2021 6.25 6.46 5.99 6.20
702 NASDAQ FNGR Thu, Jul 8, 2021 6.08 6.46 5.32 6.25
701 NASDAQ FNGR Wed, Jul 7, 2021 6.33 6.35 5.90 6.00
700 NASDAQ FNGR Tue, Jul 6, 2021 6.50 8.00 6.00 6.35
699 NASDAQ FNGR Fri, Jul 2, 2021 6.70 7.00 6.30 6.50
698 NASDAQ FNGR Thu, Jul 1, 2021 6.75 6.75 6.73 6.75
697 NASDAQ FNGR Wed, Jun 30, 2021 7.10 7.10 6.50 7.00
696 NASDAQ FNGR Tue, Jun 29, 2021 7.08 7.38 6.50 6.98
695 NASDAQ FNGR Mon, Jun 28, 2021 7.35 7.35 7.00 7.05
694 NASDAQ FNGR Fri, Jun 25, 2021 7.52 7.57 7.10 7.39
693 NASDAQ FNGR Thu, Jun 24, 2021 7.95 7.95 7.60 7.80
692 NASDAQ FNGR Wed, Jun 23, 2021 7.75 8.00 7.42 7.89
691 NASDAQ FNGR Tue, Jun 22, 2021 7.30 7.82 7.30 7.82
690 NASDAQ FNGR Mon, Jun 21, 2021 7.70 7.70 7.15 7.40
689 NASDAQ FNGR Fri, Jun 18, 2021 7.30 7.75 7.20 7.70
688 NASDAQ FNGR Thu, Jun 17, 2021 7.50 7.75 7.25 7.72
687 NASDAQ FNGR Wed, Jun 16, 2021 7.30 7.55 7.30 7.55
686 NASDAQ FNGR Tue, Jun 15, 2021 7.23 7.23 7.15 7.20
685 NASDAQ FNGR Mon, Jun 14, 2021 7.35 7.48 7.22 7.27
684 NASDAQ FNGR Fri, Jun 11, 2021 7.30 7.55 7.27 7.50
683 NASDAQ FNGR Thu, Jun 10, 2021 7.37 7.64 7.30 7.30
682 NASDAQ FNGR Wed, Jun 9, 2021 7.80 7.80 7.30 7.35
681 NASDAQ FNGR Tue, Jun 8, 2021 7.90 7.90 7.69 7.75
680 NASDAQ FNGR Mon, Jun 7, 2021 7.75 7.78 7.49 7.78
679 NASDAQ FNGR Fri, Jun 4, 2021 7.70 7.99 7.55 7.55
678 NASDAQ FNGR Thu, Jun 3, 2021 7.78 7.78 7.20 7.65
677 NASDAQ FNGR Wed, Jun 2, 2021 7.60 7.90 7.50 7.83
676 NASDAQ FNGR Tue, Jun 1, 2021 8.00 8.00 7.00 7.52
675 NASDAQ FNGR Fri, May 28, 2021 7.80 8.05 7.07 8.00
674 NASDAQ FNGR Thu, May 27, 2021 8.17 8.17 7.90 8.00
673 NASDAQ FNGR Wed, May 26, 2021 7.47 7.90 7.45 7.90
672 NASDAQ FNGR Tue, May 25, 2021 7.23 7.23 7.05 7.10
671 NASDAQ FNGR Mon, May 24, 2021 7.72 7.89 7.00 7.69
670 NASDAQ FNGR Fri, May 21, 2021 7.99 8.15 7.52 7.52
669 NASDAQ FNGR Thu, May 20, 2021 8.00 8.30 7.50 7.52
668 NASDAQ FNGR Wed, May 19, 2021 8.13 8.13 7.72 7.80
667 NASDAQ FNGR Tue, May 18, 2021 8.20 8.20 7.92 8.05
666 NASDAQ FNGR Mon, May 17, 2021 8.00 8.40 8.00 8.00
665 NASDAQ FNGR Fri, May 14, 2021 7.75 8.45 7.70 7.70
664 NASDAQ FNGR Thu, May 13, 2021 8.00 8.00 7.70 7.75
663 NASDAQ FNGR Wed, May 12, 2021 8.10 8.16 7.75 8.15
662 NASDAQ FNGR Tue, May 11, 2021 7.90 8.00 7.50 7.97
661 NASDAQ FNGR Mon, May 10, 2021 8.20 8.35 7.80 8.00
660 NASDAQ FNGR Fri, May 7, 2021 7.75 7.90 7.75 7.78
659 NASDAQ FNGR Thu, May 6, 2021 7.70 8.10 7.70 8.10
658 NASDAQ FNGR Wed, May 5, 2021 7.90 8.20 7.50 8.20
657 NASDAQ FNGR Tue, May 4, 2021 8.14 8.30 7.70 7.70
656 NASDAQ FNGR Mon, May 3, 2021 8.48 8.48 7.52 8.14
655 NASDAQ FNGR Fri, Apr 30, 2021 8.75 8.98 8.05 8.09
654 NASDAQ FNGR Thu, Apr 29, 2021 9.00 9.00 8.05 8.25
653 NASDAQ FNGR Wed, Apr 28, 2021 8.05 9.05 8.00 8.50
652 NASDAQ FNGR Tue, Apr 27, 2021 8.65 8.65 8.02 8.05
651 NASDAQ FNGR Mon, Apr 26, 2021 8.65 8.65 8.05 8.63
650 NASDAQ FNGR Fri, Apr 23, 2021 9.25 9.37 8.61 8.65
649 NASDAQ FNGR Thu, Apr 22, 2021 8.87 9.30 8.05 8.11
648 NASDAQ FNGR Wed, Apr 21, 2021 8.75 8.88 8.37 8.87
647 NASDAQ FNGR Tue, Apr 20, 2021 8.89 8.89 8.34 8.84
646 NASDAQ FNGR Mon, Apr 19, 2021 8.90 8.90 8.23 8.80
645 NASDAQ FNGR Fri, Apr 16, 2021 8.85 8.90 8.05 8.90
644 NASDAQ FNGR Thu, Apr 15, 2021 9.20 9.20 8.30 8.75
643 NASDAQ FNGR Wed, Apr 14, 2021 8.40 9.20 8.40 9.20
642 NASDAQ FNGR Tue, Apr 13, 2021 8.50 9.22 8.50 9.22
641 NASDAQ FNGR Mon, Apr 12, 2021 9.20 9.20 8.55 8.55
640 NASDAQ FNGR Fri, Apr 9, 2021 9.20 9.20 8.68 9.10
639 NASDAQ FNGR Thu, Apr 8, 2021 9.97 9.97 9.11 9.11
638 NASDAQ FNGR Wed, Apr 7, 2021 9.31 10.20 9.25 9.40
637 NASDAQ FNGR Tue, Apr 6, 2021 10.88 10.88 9.48 9.68
636 NASDAQ FNGR Mon, Apr 5, 2021 11.25 11.30 9.51 10.05
635 NASDAQ FNGR Thu, Apr 1, 2021 10.50 11.75 10.41 11.11
634 NASDAQ FNGR Wed, Mar 31, 2021 10.78 10.85 9.62 10.85
633 NASDAQ FNGR Tue, Mar 30, 2021 11.99 11.99 10.13 10.99
632 NASDAQ FNGR Mon, Mar 29, 2021 10.99 13.80 10.63 11.50
631 NASDAQ FNGR Fri, Mar 26, 2021 9.50 11.99 9.40 11.00
630 NASDAQ FNGR Thu, Mar 25, 2021 8.60 9.50 8.50 9.20
629 NASDAQ FNGR Wed, Mar 24, 2021 8.99 9.80 8.00 8.99
628 NASDAQ FNGR Tue, Mar 23, 2021 9.70 9.80 9.30 9.60
627 NASDAQ FNGR Mon, Mar 22, 2021 9.99 9.99 9.30 9.80
626 NASDAQ FNGR Fri, Mar 19, 2021 10.00 10.00 9.42 9.99
625 NASDAQ FNGR Thu, Mar 18, 2021 9.97 10.00 9.50 9.99
624 NASDAQ FNGR Wed, Mar 17, 2021 9.95 9.95 9.25 9.28
623 NASDAQ FNGR Tue, Mar 16, 2021 9.48 9.90 9.10 9.10
622 NASDAQ FNGR Mon, Mar 15, 2021 9.89 9.90 9.30 9.30
621 NASDAQ FNGR Fri, Mar 12, 2021 9.05 9.60 8.90 9.60
620 NASDAQ FNGR Thu, Mar 11, 2021 9.50 9.50 8.51 9.30
619 NASDAQ FNGR Wed, Mar 10, 2021 10.00 10.00 9.19 9.76
618 NASDAQ FNGR Tue, Mar 9, 2021 9.99 10.54 9.19 9.89
617 NASDAQ FNGR Mon, Mar 8, 2021 9.50 10.54 8.99 10.00
616 NASDAQ FNGR Fri, Mar 5, 2021 10.45 10.45 8.15 8.50
615 NASDAQ FNGR Thu, Mar 4, 2021 10.75 10.75 9.50 10.00
614 NASDAQ FNGR Wed, Mar 3, 2021 11.56 12.00 10.95 11.20
613 NASDAQ FNGR Tue, Mar 2, 2021 12.50 12.50 11.52 11.54
612 NASDAQ FNGR Mon, Mar 1, 2021 11.50 12.74 11.00 12.50
611 NASDAQ FNGR Fri, Feb 26, 2021 12.00 12.00 10.50 11.50
610 NASDAQ FNGR Thu, Feb 25, 2021 12.05 12.80 11.51 12.50
609 NASDAQ FNGR Wed, Feb 24, 2021 11.45 12.00 10.52 11.89
608 NASDAQ FNGR Tue, Feb 23, 2021 10.68 11.25 10.00 11.25
607 NASDAQ FNGR Mon, Feb 22, 2021 11.73 11.75 10.25 11.60
606 NASDAQ FNGR Fri, Feb 19, 2021 12.15 12.41 11.61 11.72
605 NASDAQ FNGR Thu, Feb 18, 2021 11.00 12.00 11.00 11.75
604 NASDAQ FNGR Wed, Feb 17, 2021 10.30 11.30 10.10 10.49
603 NASDAQ FNGR Tue, Feb 16, 2021 11.90 11.90 10.21 10.21
602 NASDAQ FNGR Fri, Feb 12, 2021 13.01 13.02 11.31 11.90
601 NASDAQ FNGR Thu, Feb 11, 2021 13.76 13.76 13.00 13.01
600 NASDAQ FNGR Wed, Feb 10, 2021 14.36 14.63 13.51 13.77
599 NASDAQ FNGR Tue, Feb 9, 2021 14.91 14.96 14.01 14.14
598 NASDAQ FNGR Mon, Feb 8, 2021 16.00 16.00 14.70 15.00
597 NASDAQ FNGR Fri, Feb 5, 2021 15.35 17.00 15.05 16.00
596 NASDAQ FNGR Thu, Feb 4, 2021 15.10 15.39 15.01 15.27
595 NASDAQ FNGR Wed, Feb 3, 2021 14.99 15.27 14.70 15.03
594 NASDAQ FNGR Tue, Feb 2, 2021 15.17 15.17 14.70 15.00
593 NASDAQ FNGR Mon, Feb 1, 2021 14.60 15.10 13.41 15.10
592 NASDAQ FNGR Fri, Jan 29, 2021 12.70 13.25 12.15 13.24
591 NASDAQ FNGR Thu, Jan 28, 2021 12.50 12.59 9.70 12.53
590 NASDAQ FNGR Wed, Jan 27, 2021 10.82 13.00 10.82 12.40
589 NASDAQ FNGR Tue, Jan 26, 2021 11.51 11.51 10.80 11.24
588 NASDAQ FNGR Mon, Jan 25, 2021 12.38 12.75 10.84 11.50
587 NASDAQ FNGR Fri, Jan 22, 2021 11.53 12.30 11.20 12.04
586 NASDAQ FNGR Thu, Jan 21, 2021 11.00 11.50 10.86 11.50
585 NASDAQ FNGR Wed, Jan 20, 2021 11.95 11.95 10.41 11.00
584 NASDAQ FNGR Tue, Jan 19, 2021 11.14 11.75 11.12 11.65
583 NASDAQ FNGR Fri, Jan 15, 2021 10.70 11.14 10.69 11.11
582 NASDAQ FNGR Thu, Jan 14, 2021 9.90 10.99 9.82 10.68
581 NASDAQ FNGR Wed, Jan 13, 2021 8.44 10.27 8.20 9.70
580 NASDAQ FNGR Tue, Jan 12, 2021 8.65 8.65 8.16 8.38
579 NASDAQ FNGR Mon, Jan 11, 2021 8.83 8.84 8.30 8.46
578 NASDAQ FNGR Fri, Jan 8, 2021 8.51 9.30 8.20 8.70
577 NASDAQ FNGR Thu, Jan 7, 2021 8.98 9.85 8.05 8.46
576 NASDAQ FNGR Wed, Jan 6, 2021 8.62 8.98 8.44 8.84
575 NASDAQ FNGR Tue, Jan 5, 2021 8.60 9.20 8.16 8.36
574 NASDAQ FNGR Mon, Jan 4, 2021 10.00 10.00 9.02 9.02
573 NASDAQ FNGR Thu, Dec 31, 2020 10.00 10.20 9.83 10.07
572 NASDAQ FNGR Wed, Dec 30, 2020 9.51 10.19 9.51 10.18
571 NASDAQ FNGR Tue, Dec 29, 2020 10.12 10.20 9.55 9.82
570 NASDAQ FNGR Mon, Dec 28, 2020 9.40 10.68 9.15 10.05
569 NASDAQ FNGR Thu, Dec 24, 2020 10.42 10.42 7.87 9.30
568 NASDAQ FNGR Wed, Dec 23, 2020 10.88 11.25 9.76 10.20
567 NASDAQ FNGR Tue, Dec 22, 2020 9.20 10.60 9.19 10.60
566 NASDAQ FNGR Mon, Dec 21, 2020 9.00 9.19 8.70 9.19
565 NASDAQ FNGR Fri, Dec 18, 2020 8.52 9.40 8.51 9.00
564 NASDAQ FNGR Thu, Dec 17, 2020 7.99 8.40 7.99 8.37
563 NASDAQ FNGR Wed, Dec 16, 2020 7.82 7.99 7.38 7.82
562 NASDAQ FNGR Tue, Dec 15, 2020 8.60 8.89 7.21 7.82
561 NASDAQ FNGR Mon, Dec 14, 2020 9.30 9.45 8.62 8.62
560 NASDAQ FNGR Fri, Dec 11, 2020 9.13 9.75 9.03 9.23
559 NASDAQ FNGR Thu, Dec 10, 2020 8.79 9.09 8.71 9.09
558 NASDAQ FNGR Wed, Dec 9, 2020 8.65 8.84 8.21 8.71
557 NASDAQ FNGR Tue, Dec 8, 2020 8.50 8.84 8.20 8.51
556 NASDAQ FNGR Mon, Dec 7, 2020 7.70 8.30 7.70 8.29
555 NASDAQ FNGR Fri, Dec 4, 2020 8.26 8.26 7.20 7.69
554 NASDAQ FNGR Thu, Dec 3, 2020 7.81 8.04 7.51 8.00
553 NASDAQ FNGR Wed, Dec 2, 2020 6.39 7.64 6.00 7.44
552 NASDAQ FNGR Tue, Dec 1, 2020 5.95 6.65 5.95 6.47
551 NASDAQ FNGR Mon, Nov 30, 2020 5.79 6.15 5.79 6.04
550 NASDAQ FNGR Fri, Nov 27, 2020 5.80 5.80 5.66 5.80
549 NASDAQ FNGR Wed, Nov 25, 2020 5.61 5.80 5.61 5.80
548 NASDAQ FNGR Tue, Nov 24, 2020 5.99 6.00 5.55 5.80
547 NASDAQ FNGR Mon, Nov 23, 2020 6.22 6.22 5.59 5.80
546 NASDAQ FNGR Fri, Nov 20, 2020 6.43 6.45 6.10 6.20
545 NASDAQ FNGR Thu, Nov 19, 2020 6.25 6.51 5.80 6.39
544 NASDAQ FNGR Wed, Nov 18, 2020 5.78 6.20 5.50 6.11
543 NASDAQ FNGR Tue, Nov 17, 2020 6.03 6.03 5.76 6.00
542 NASDAQ FNGR Mon, Nov 16, 2020 6.25 6.30 6.01 6.17
541 NASDAQ FNGR Fri, Nov 13, 2020 5.30 6.30 5.23 6.15
540 NASDAQ FNGR Thu, Nov 12, 2020 5.46 5.46 5.10 5.23
539 NASDAQ FNGR Wed, Nov 11, 2020 4.96 5.80 4.96 5.48
538 NASDAQ FNGR Tue, Nov 10, 2020 4.90 5.00 4.90 5.00
537 NASDAQ FNGR Mon, Nov 9, 2020 5.00 5.24 3.80 5.00
536 NASDAQ FNGR Fri, Nov 6, 2020 5.15 5.32 4.63 5.00
535 NASDAQ FNGR Thu, Nov 5, 2020 5.94 5.94 5.02 5.33
534 NASDAQ FNGR Wed, Nov 4, 2020 5.80 6.00 5.80 5.91
533 NASDAQ FNGR Tue, Nov 3, 2020 5.81 6.36 5.80 6.00
532 NASDAQ FNGR Mon, Nov 2, 2020 5.75 5.75 5.40 5.74
531 NASDAQ FNGR Fri, Oct 30, 2020 6.20 6.20 5.01 5.50
530 NASDAQ FNGR Thu, Oct 29, 2020 7.05 7.07 5.78 6.30
529 NASDAQ FNGR Wed, Oct 28, 2020 7.67 7.67 6.89 7.04
528 NASDAQ FNGR Tue, Oct 27, 2020 7.51 7.79 6.54 7.09
527 NASDAQ FNGR Mon, Oct 26, 2020 7.55 7.95 7.36 7.75
526 NASDAQ FNGR Fri, Oct 23, 2020 7.53 7.60 7.08 7.51
525 NASDAQ FNGR Thu, Oct 22, 2020 6.94 7.74 6.90 7.51
524 NASDAQ FNGR Wed, Oct 21, 2020 7.78 8.27 6.98 7.00
523 NASDAQ FNGR Tue, Oct 20, 2020 6.69 7.70 6.65 7.42
522 NASDAQ FNGR Mon, Oct 19, 2020 6.35 6.67 6.20 6.66
521 NASDAQ FNGR Fri, Oct 16, 2020 6.32 6.40 5.16 6.26
520 NASDAQ FNGR Thu, Oct 15, 2020 6.85 6.85 6.06 6.40
519 NASDAQ FNGR Wed, Oct 14, 2020 5.45 6.29 5.40 6.29
518 NASDAQ FNGR Tue, Oct 13, 2020 5.25 5.45 5.11 5.44
517 NASDAQ FNGR Mon, Oct 12, 2020 5.01 5.25 4.90 5.25
516 NASDAQ FNGR Fri, Oct 9, 2020 4.92 5.08 4.55 5.01
515 NASDAQ FNGR Thu, Oct 8, 2020 4.95 5.08 4.53 4.80
514 NASDAQ FNGR Wed, Oct 7, 2020 4.95 4.95 4.47 4.93
513 NASDAQ FNGR Tue, Oct 6, 2020 4.64 4.95 4.32 4.70
512 NASDAQ FNGR Mon, Oct 5, 2020 4.01 5.49 3.99 4.50
511 NASDAQ FNGR Fri, Oct 2, 2020 3.25 4.23 3.05 4.00
510 NASDAQ FNGR Thu, Oct 1, 2020 3.25 3.80 2.98 3.10
509 NASDAQ FNGR Wed, Sep 30, 2020 3.00 3.10 2.70 3.01
508 NASDAQ FNGR Tue, Sep 29, 2020 3.00 3.10 2.77 3.00
507 NASDAQ FNGR Mon, Sep 28, 2020 3.10 3.25 2.74 2.84
506 NASDAQ FNGR Fri, Sep 25, 2020 3.25 3.25 3.00 3.10
505 NASDAQ FNGR Thu, Sep 24, 2020 3.21 3.40 3.10 3.20
504 NASDAQ FNGR Wed, Sep 23, 2020 3.27 3.40 3.21 3.40
503 NASDAQ FNGR Tue, Sep 22, 2020 3.38 3.40 2.36 3.25
502 NASDAQ FNGR Mon, Sep 21, 2020 3.81 4.00 3.30 3.65
501 NASDAQ FNGR Fri, Sep 18, 2020 4.04 4.04 3.30 3.82
500 NASDAQ FNGR Thu, Sep 17, 2020 3.60 4.07 3.60 3.90
499 NASDAQ FNGR Wed, Sep 16, 2020 3.75 3.99 3.51 3.78
498 NASDAQ FNGR Tue, Sep 15, 2020 3.60 3.60 3.38 3.50
497 NASDAQ FNGR Mon, Sep 14, 2020 3.30 3.75 3.13 3.60
496 NASDAQ FNGR Fri, Sep 11, 2020 3.05 3.40 2.89 3.25
495 NASDAQ FNGR Thu, Sep 10, 2020 3.05 3.05 2.84 3.03
494 NASDAQ FNGR Wed, Sep 9, 2020 3.30 3.30 3.01 3.14
493 NASDAQ FNGR Tue, Sep 8, 2020 3.30 3.44 3.09 3.30
492 NASDAQ FNGR Fri, Sep 4, 2020 3.28 3.48 3.07 3.45
491 NASDAQ FNGR Thu, Sep 3, 2020 3.30 3.45 2.76 3.40
490 NASDAQ FNGR Wed, Sep 2, 2020 3.65 3.65 3.38 3.44
489 NASDAQ FNGR Tue, Sep 1, 2020 3.92 3.92 3.30 3.73
488 NASDAQ FNGR Mon, Aug 31, 2020 3.42 3.80 3.26 3.47
487 NASDAQ FNGR Fri, Aug 28, 2020 3.30 3.43 3.00 3.43
486 NASDAQ FNGR Thu, Aug 27, 2020 3.20 3.40 3.07 3.30
485 NASDAQ FNGR Wed, Aug 26, 2020 3.34 3.43 2.95 3.17
484 NASDAQ FNGR Tue, Aug 25, 2020 3.20 3.49 3.18 3.35
483 NASDAQ FNGR Mon, Aug 24, 2020 3.43 3.50 3.15 3.20
482 NASDAQ FNGR Fri, Aug 21, 2020 3.10 3.48 3.10 3.45
481 NASDAQ FNGR Thu, Aug 20, 2020 4.06 4.10 2.98 3.18
480 NASDAQ FNGR Wed, Aug 19, 2020 3.59 4.06 3.45 4.04
479 NASDAQ FNGR Tue, Aug 18, 2020 3.93 3.93 3.55 3.59
478 NASDAQ FNGR Mon, Aug 17, 2020 3.60 3.70 3.15 3.55
477 NASDAQ FNGR Fri, Aug 14, 2020 3.74 3.82 3.51 3.62
476 NASDAQ FNGR Thu, Aug 13, 2020 3.70 3.84 3.70 3.79
475 NASDAQ FNGR Wed, Aug 12, 2020 3.95 3.95 3.60 3.80
474 NASDAQ FNGR Tue, Aug 11, 2020 3.85 3.89 3.80 3.88
473 NASDAQ FNGR Mon, Aug 10, 2020 4.04 4.06 3.88 3.88
472 NASDAQ FNGR Fri, Aug 7, 2020 3.99 4.04 3.57 4.04
471 NASDAQ FNGR Thu, Aug 6, 2020 4.00 4.00 3.55 3.94
470 NASDAQ FNGR Wed, Aug 5, 2020 4.20 4.20 3.25 3.85
469 NASDAQ FNGR Tue, Aug 4, 2020 4.00 4.26 4.00 4.00
468 NASDAQ FNGR Mon, Aug 3, 2020 4.15 4.15 3.87 3.98
467 NASDAQ FNGR Fri, Jul 31, 2020 3.82 4.08 3.82 4.00
466 NASDAQ FNGR Thu, Jul 30, 2020 3.96 3.99 3.76 3.80
465 NASDAQ FNGR Wed, Jul 29, 2020 3.55 3.98 3.35 3.98
464 NASDAQ FNGR Tue, Jul 28, 2020 3.50 3.50 3.12 3.50
463 NASDAQ FNGR Mon, Jul 27, 2020 3.35 3.54 3.05 3.35
462 NASDAQ FNGR Fri, Jul 24, 2020 3.51 3.51 3.38 3.50
461 NASDAQ FNGR Thu, Jul 23, 2020 3.75 4.00 3.35 3.74
460 NASDAQ FNGR Wed, Jul 22, 2020 3.99 3.99 3.05 3.89
459 NASDAQ FNGR Tue, Jul 21, 2020 4.02 4.02 3.02 3.99
458 NASDAQ FNGR Mon, Jul 20, 2020 4.01 4.45 3.99 4.01
457 NASDAQ FNGR Fri, Jul 17, 2020 3.95 4.01 3.70 4.00
456 NASDAQ FNGR Thu, Jul 16, 2020 4.19 4.25 3.70 3.95
455 NASDAQ FNGR Wed, Jul 15, 2020 4.00 4.44 3.80 4.12
454 NASDAQ FNGR Tue, Jul 14, 2020 3.45 4.15 3.00 3.98
453 NASDAQ FNGR Mon, Jul 13, 2020 3.83 4.30 3.60 4.05
452 NASDAQ FNGR Fri, Jul 10, 2020 2.65 3.65 2.40 3.40
451 NASDAQ FNGR Thu, Jul 9, 2020 3.00 3.05 2.57 2.64
450 NASDAQ FNGR Wed, Jul 8, 2020 3.03 3.10 2.73 3.00
449 NASDAQ FNGR Tue, Jul 7, 2020 2.79 3.04 2.38 2.92
448 NASDAQ FNGR Mon, Jul 6, 2020 3.33 3.33 1.87 2.80
447 NASDAQ FNGR Thu, Jul 2, 2020 4.00 4.18 3.11 3.31
446 NASDAQ FNGR Wed, Jul 1, 2020 3.23 4.24 2.86 4.10
445 NASDAQ FNGR Tue, Jun 30, 2020 2.70 3.05 2.56 3.05
444 NASDAQ FNGR Mon, Jun 29, 2020 2.74 3.00 2.51 2.63
443 NASDAQ FNGR Fri, Jun 26, 2020 2.80 2.80 2.32 2.55
442 NASDAQ FNGR Thu, Jun 25, 2020 2.60 3.10 2.00 2.90
441 NASDAQ FNGR Wed, Jun 24, 2020 1.80 2.70 1.65 2.60
440 NASDAQ FNGR Tue, Jun 23, 2020 1.73 1.75 1.65 1.75
439 NASDAQ FNGR Mon, Jun 22, 2020 1.48 1.73 1.41 1.73
438 NASDAQ FNGR Fri, Jun 19, 2020 1.29 1.58 1.29 1.55
437 NASDAQ FNGR Thu, Jun 18, 2020 1.24 1.45 1.16 1.29
436 NASDAQ FNGR Wed, Jun 17, 2020 1.18 1.21 1.06 1.21
435 NASDAQ FNGR Tue, Jun 16, 2020 1.14 1.40 1.05 1.06
434 NASDAQ FNGR Mon, Jun 15, 2020 1.10 1.29 1.00 1.00
433 NASDAQ FNGR Fri, Jun 12, 2020 0.77 1.35 0.77 1.18
432 NASDAQ FNGR Thu, Jun 11, 2020 0.70 0.77 0.69 0.73
431 NASDAQ FNGR Wed, Jun 10, 2020 0.47 0.75 0.42 0.75
430 NASDAQ FNGR Tue, Jun 9, 2020 0.33 0.47 0.33 0.47
429 NASDAQ FNGR Mon, Jun 8, 2020 0.39 0.40 0.32 0.40
428 NASDAQ FNGR Fri, Jun 5, 2020 0.38 0.45 0.30 0.45
427 NASDAQ FNGR Thu, Jun 4, 2020 0.50 0.50 0.26 0.34
426 NASDAQ FNGR Wed, Jun 3, 2020 0.45 0.45 0.36 0.45
425 NASDAQ FNGR Tue, Jun 2, 2020 0.45 0.51 0.45 0.51
424 NASDAQ FNGR Fri, May 29, 2020 0.40 0.45 0.28 0.45
423 NASDAQ FNGR Thu, May 28, 2020 0.38 0.40 0.38 0.40
422 NASDAQ FNGR Wed, May 27, 2020 0.37 0.38 0.25 0.32
421 NASDAQ FNGR Tue, May 26, 2020 0.32 0.35 0.25 0.35
420 NASDAQ FNGR Fri, May 22, 2020 0.31 0.32 0.28 0.28
419 NASDAQ FNGR Thu, May 21, 2020 0.32 0.32 0.26 0.26
418 NASDAQ FNGR Wed, May 20, 2020 0.31 0.32 0.31 0.32
417 NASDAQ FNGR Tue, May 19, 2020 0.31 0.31 0.26 0.26
416 NASDAQ FNGR Mon, May 18, 2020 0.26 0.31 0.26 0.31
415 NASDAQ FNGR Fri, May 15, 2020 0.32 0.32 0.25 0.25
414 NASDAQ FNGR Thu, May 14, 2020 0.28 0.28 0.26 0.26
413 NASDAQ FNGR Wed, May 13, 2020 0.40 0.40 0.32 0.34
412 NASDAQ FNGR Tue, May 12, 2020 0.22 0.33 0.22 0.33
411 NASDAQ FNGR Mon, May 11, 2020 0.49 0.49 0.20 0.20
410 NASDAQ FNGR Fri, May 8, 2020 0.30 0.40 0.30 0.40
409 NASDAQ FNGR Thu, May 7, 2020 0.27 0.36 0.27 0.36
408 NASDAQ FNGR Wed, May 6, 2020 0.27 0.28 0.26 0.28
407 NASDAQ FNGR Tue, May 5, 2020 0.20 0.27 0.20 0.27
406 NASDAQ FNGR Mon, May 4, 2020 0.20 0.20 0.18 0.18
405 NASDAQ FNGR Fri, May 1, 2020 0.25 0.25 0.17 0.20
404 NASDAQ FNGR Thu, Apr 30, 2020 0.27 0.28 0.22 0.22
403 NASDAQ FNGR Wed, Apr 29, 2020 0.22 0.25 0.22 0.22
402 NASDAQ FNGR Tue, Apr 28, 2020 0.30 0.30 0.30 0.30
401 NASDAQ FNGR Mon, Apr 27, 2020 0.33 0.33 0.22 0.22
400 NASDAQ FNGR Fri, Apr 24, 2020 0.33 0.33 0.33 0.33
399 NASDAQ FNGR Thu, Apr 23, 2020 0.22 0.33 0.22 0.23
398 NASDAQ FNGR Wed, Apr 22, 2020 0.33 0.33 0.33 0.33
397 NASDAQ FNGR Tue, Apr 21, 2020 0.33 0.38 0.24 0.33
396 NASDAQ FNGR Mon, Apr 20, 2020 0.38 0.38 0.30 0.30
395 NASDAQ FNGR Fri, Apr 17, 2020 0.44 0.44 0.22 0.38
394 NASDAQ FNGR Thu, Apr 16, 2020 0.38 0.38 0.33 0.33
393 NASDAQ FNGR Wed, Apr 15, 2020 0.22 0.22 0.22 0.22
392 NASDAQ FNGR Tue, Apr 14, 2020 0.29 0.39 0.29 0.39
391 NASDAQ FNGR Mon, Apr 13, 2020 0.30 0.39 0.30 0.39
390 NASDAQ FNGR Thu, Apr 9, 2020 0.45 0.45 0.29 0.35
389 NASDAQ FNGR Wed, Apr 8, 2020 0.30 0.49 0.25 0.49
388 NASDAQ FNGR Tue, Apr 7, 2020 0.30 0.30 0.30 0.30
387 NASDAQ FNGR Mon, Apr 6, 2020 0.00 0.00 0.00 0.30
386 NASDAQ FNGR Fri, Apr 3, 2020 0.50 0.50 0.30 0.30
385 NASDAQ FNGR Thu, Apr 2, 2020 0.51 0.51 0.51 0.51
384 NASDAQ FNGR Wed, Apr 1, 2020 0.46 0.46 0.46 0.46
383 NASDAQ FNGR Tue, Mar 31, 2020 0.51 0.51 0.30 0.30
382 NASDAQ FNGR Mon, Mar 30, 2020 0.00 0.00 0.00 0.51
381 NASDAQ FNGR Thu, Mar 26, 2020 0.30 0.51 0.30 0.51
380 NASDAQ FNGR Wed, Mar 25, 2020 0.51 0.51 0.30 0.30
379 NASDAQ FNGR Tue, Mar 24, 2020 0.40 0.51 0.40 0.51
378 NASDAQ FNGR Mon, Mar 23, 2020 0.41 0.45 0.41 0.45
377 NASDAQ FNGR Fri, Mar 20, 2020 0.28 0.28 0.28 0.28
376 NASDAQ FNGR Thu, Mar 19, 2020 0.42 0.59 0.28 0.59
375 NASDAQ FNGR Wed, Mar 18, 2020 0.32 0.42 0.30 0.37
374 NASDAQ FNGR Tue, Mar 17, 2020 0.45 0.60 0.40 0.50
373 NASDAQ FNGR Mon, Mar 16, 2020 0.63 0.63 0.60 0.60
372 NASDAQ FNGR Wed, Mar 11, 2020 0.69 0.75 0.65 0.75
371 NASDAQ FNGR Tue, Mar 10, 2020 0.80 0.80 0.42 0.80
370 NASDAQ FNGR Mon, Mar 9, 2020 0.75 0.75 0.50 0.50
369 NASDAQ FNGR Fri, Mar 6, 2020 0.40 0.75 0.40 0.75
368 NASDAQ FNGR Thu, Mar 5, 2020 0.52 0.75 0.52 0.75
367 NASDAQ FNGR Wed, Mar 4, 2020 0.53 0.87 0.52 0.87
366 NASDAQ FNGR Tue, Mar 3, 2020 0.53 0.94 0.52 0.94
365 NASDAQ FNGR Mon, Mar 2, 2020 0.75 0.75 0.53 0.74
364 NASDAQ FNGR Fri, Feb 28, 2020 0.65 0.80 0.52 0.75
363 NASDAQ FNGR Thu, Feb 27, 2020 0.65 0.67 0.65 0.67
362 NASDAQ FNGR Wed, Feb 26, 2020 0.67 0.68 0.65 0.65
361 NASDAQ FNGR Tue, Feb 25, 2020 0.66 0.94 0.66 0.93
360 NASDAQ FNGR Mon, Feb 24, 2020 0.95 0.95 0.95 0.95
359 NASDAQ FNGR Fri, Feb 21, 2020 0.85 0.95 0.85 0.95
358 NASDAQ FNGR Thu, Feb 20, 2020 1.01 1.01 0.85 0.85
357 NASDAQ FNGR Wed, Feb 19, 2020 1.24 1.24 1.05 1.05
356 NASDAQ FNGR Tue, Feb 18, 2020 1.10 1.24 1.00 1.24
355 NASDAQ FNGR Fri, Feb 14, 2020 1.23 1.40 1.23 1.25
354 NASDAQ FNGR Thu, Feb 13, 2020 0.95 1.25 0.95 1.25
353 NASDAQ FNGR Wed, Feb 12, 2020 0.94 0.95 0.94 0.95
352 NASDAQ FNGR Tue, Feb 11, 2020 0.60 0.80 0.51 0.72
351 NASDAQ FNGR Mon, Feb 10, 2020 0.68 0.80 0.68 0.80
350 NASDAQ FNGR Fri, Feb 7, 2020 0.70 0.70 0.70 0.70
349 NASDAQ FNGR Thu, Feb 6, 2020 0.72 0.75 0.72 0.75
348 NASDAQ FNGR Wed, Feb 5, 2020 0.60 0.72 0.60 0.66
347 NASDAQ FNGR Tue, Feb 4, 2020 0.60 0.74 0.60 0.74
346 NASDAQ FNGR Mon, Feb 3, 2020 0.61 0.80 0.60 0.70
345 NASDAQ FNGR Fri, Jan 31, 2020 0.61 0.80 0.61 0.80
344 NASDAQ FNGR Thu, Jan 30, 2020 0.60 0.75 0.60 0.75
343 NASDAQ FNGR Wed, Jan 29, 2020 0.70 0.80 0.60 0.60
342 NASDAQ FNGR Tue, Jan 28, 2020 0.65 0.70 0.65 0.70
341 NASDAQ FNGR Mon, Jan 27, 2020 0.75 0.88 0.65 0.65
340 NASDAQ FNGR Fri, Jan 24, 2020 0.66 0.89 0.60 0.89
339 NASDAQ FNGR Thu, Jan 23, 2020 0.75 0.89 0.67 0.89
338 NASDAQ FNGR Wed, Jan 22, 2020 0.67 0.90 0.67 0.90
337 NASDAQ FNGR Tue, Jan 21, 2020 0.87 0.90 0.87 0.90
336 NASDAQ FNGR Fri, Jan 17, 2020 0.69 0.69 0.69 0.69
335 NASDAQ FNGR Thu, Jan 16, 2020 0.90 0.90 0.90 0.90
334 NASDAQ FNGR Wed, Jan 15, 2020 0.67 0.90 0.67 0.89
333 NASDAQ FNGR Tue, Jan 14, 2020 0.89 0.90 0.89 0.90
332 NASDAQ FNGR Mon, Jan 13, 2020 0.95 0.95 0.95 0.95
331 NASDAQ FNGR Fri, Jan 10, 2020 0.80 0.95 0.80 0.95
330 NASDAQ FNGR Thu, Jan 9, 2020 0.90 0.93 0.90 0.93
329 NASDAQ FNGR Wed, Jan 8, 2020 0.88 0.91 0.88 0.91
328 NASDAQ FNGR Tue, Jan 7, 2020 0.86 0.91 0.79 0.80
327 NASDAQ FNGR Mon, Jan 6, 2020 0.75 0.94 0.67 0.67
326 NASDAQ FNGR Fri, Jan 3, 2020 0.87 0.92 0.87 0.92
325 NASDAQ FNGR Thu, Jan 2, 2020 0.85 0.85 0.85 0.85
324 NASDAQ FNGR Tue, Dec 31, 2019 0.82 0.85 0.66 0.85
323 NASDAQ FNGR Mon, Dec 30, 2019 0.85 0.85 0.73 0.85
322 NASDAQ FNGR Fri, Dec 27, 2019 0.85 0.85 0.60 0.85
321 NASDAQ FNGR Thu, Dec 26, 2019 0.00 0.00 0.00 0.88
320 NASDAQ FNGR Tue, Dec 24, 2019 0.74 0.88 0.71 0.88
319 NASDAQ FNGR Mon, Dec 23, 2019 0.87 0.90 0.85 0.88
318 NASDAQ FNGR Fri, Dec 20, 2019 0.85 0.85 0.71 0.83
317 NASDAQ FNGR Thu, Dec 19, 2019 0.77 0.85 0.77 0.85
316 NASDAQ FNGR Wed, Dec 18, 2019 0.85 0.90 0.78 0.88
315 NASDAQ FNGR Tue, Dec 17, 2019 0.71 0.90 0.71 0.90
314 NASDAQ FNGR Mon, Dec 16, 2019 0.92 0.92 0.80 0.89
313 NASDAQ FNGR Fri, Dec 13, 2019 0.89 0.90 0.80 0.89
312 NASDAQ FNGR Thu, Dec 12, 2019 0.90 0.90 0.89 0.89
311 NASDAQ FNGR Wed, Dec 11, 2019 0.96 0.96 0.96 0.96
310 NASDAQ FNGR Tue, Dec 10, 2019 0.94 0.94 0.94 0.94
309 NASDAQ FNGR Mon, Dec 9, 2019 0.97 0.97 0.95 0.96
308 NASDAQ FNGR Fri, Dec 6, 2019 0.95 1.00 0.94 0.94
307 NASDAQ FNGR Wed, Dec 4, 2019 1.03 1.05 0.91 0.91
306 NASDAQ FNGR Tue, Dec 3, 2019 1.35 1.35 1.06 1.06
305 NASDAQ FNGR Mon, Dec 2, 2019 1.16 1.35 1.16 1.35
304 NASDAQ FNGR Fri, Nov 29, 2019 1.16 1.16 1.16 1.16
303 NASDAQ FNGR Wed, Nov 27, 2019 1.17 1.27 1.16 1.27
302 NASDAQ FNGR Tue, Nov 26, 2019 1.35 1.35 1.17 1.17
301 NASDAQ FNGR Mon, Nov 25, 2019 1.20 1.39 1.20 1.20
300 NASDAQ FNGR Fri, Nov 22, 2019 1.14 1.50 1.14 1.17
299 NASDAQ FNGR Thu, Nov 21, 2019 1.15 1.15 1.06 1.08
298 NASDAQ FNGR Wed, Nov 20, 2019 1.36 1.36 1.25 1.25
297 NASDAQ FNGR Tue, Nov 19, 2019 1.50 1.50 1.33 1.40
296 NASDAQ FNGR Mon, Nov 18, 2019 1.50 1.50 1.50 1.50
295 NASDAQ FNGR Fri, Nov 15, 2019 1.65 1.65 1.50 1.50
294 NASDAQ FNGR Thu, Nov 14, 2019 1.65 1.70 1.65 1.70
293 NASDAQ FNGR Wed, Nov 13, 2019 1.66 1.66 1.65 1.65
292 NASDAQ FNGR Tue, Nov 12, 2019 1.70 1.70 1.50 1.70
291 NASDAQ FNGR Mon, Nov 11, 2019 1.90 1.92 1.30 1.48
290 NASDAQ FNGR Fri, Nov 8, 2019 1.96 1.96 1.55 1.90
289 NASDAQ FNGR Thu, Nov 7, 2019 2.10 2.10 1.98 1.98
288 NASDAQ FNGR Wed, Nov 6, 2019 2.20 2.20 2.02 2.02
287 NASDAQ FNGR Tue, Nov 5, 2019 2.13 2.19 2.12 2.12
286 NASDAQ FNGR Mon, Nov 4, 2019 2.20 2.20 2.02 2.02
285 NASDAQ FNGR Thu, Oct 31, 2019 2.32 2.32 2.25 2.25
284 NASDAQ FNGR Wed, Oct 30, 2019 2.30 2.47 2.25 2.47
283 NASDAQ FNGR Tue, Oct 29, 2019 0.00 0.00 0.00 2.35
282 NASDAQ FNGR Mon, Oct 28, 2019 2.36 2.40 2.35 2.35
281 NASDAQ FNGR Fri, Oct 25, 2019 2.45 2.51 2.35 2.51
280 NASDAQ FNGR Thu, Oct 24, 2019 2.44 2.44 2.43 2.43
279 NASDAQ FNGR Wed, Oct 23, 2019 2.50 2.50 2.40 2.40
278 NASDAQ FNGR Tue, Oct 22, 2019 2.60 2.79 2.53 2.79
277 NASDAQ FNGR Mon, Oct 21, 2019 3.00 3.00 2.45 2.45
276 NASDAQ FNGR Fri, Oct 18, 2019 2.81 2.81 2.80 2.80
275 NASDAQ FNGR Thu, Oct 17, 2019 3.08 3.08 2.72 3.04
274 NASDAQ FNGR Wed, Oct 16, 2019 3.27 3.27 2.68 3.05
273 NASDAQ FNGR Fri, Oct 11, 2019 3.09 3.27 3.09 3.27
272 NASDAQ FNGR Thu, Oct 10, 2019 3.07 3.19 3.07 3.19
271 NASDAQ FNGR Wed, Oct 9, 2019 3.00 3.10 3.00 3.09
270 NASDAQ FNGR Tue, Oct 8, 2019 3.10 3.10 3.10 3.10
269 NASDAQ FNGR Mon, Oct 7, 2019 3.01 3.02 3.01 3.02
268 NASDAQ FNGR Wed, Oct 2, 2019 3.01 3.50 3.01 3.50
267 NASDAQ FNGR Tue, Oct 1, 2019 3.00 3.60 3.00 3.60
266 NASDAQ FNGR Mon, Sep 30, 2019 3.20 3.20 2.99 3.00
265 NASDAQ FNGR Fri, Sep 27, 2019 3.20 3.50 2.51 3.20
264 NASDAQ FNGR Thu, Sep 26, 2019 3.20 3.40 3.20 3.30
263 NASDAQ FNGR Tue, Sep 24, 2019 3.20 3.50 3.00 3.00
262 NASDAQ FNGR Mon, Sep 23, 2019 2.66 3.50 2.49 3.20
261 NASDAQ FNGR Fri, Sep 20, 2019 2.75 3.49 2.75 3.49
260 NASDAQ FNGR Thu, Sep 19, 2019 3.40 3.40 2.75 2.75
259 NASDAQ FNGR Wed, Sep 18, 2019 3.05 3.05 3.05 3.05
258 NASDAQ FNGR Tue, Sep 17, 2019 3.50 3.50 3.50 3.50
257 NASDAQ FNGR Mon, Sep 16, 2019 3.30 3.39 3.10 3.39
256 NASDAQ FNGR Fri, Sep 13, 2019 0.00 0.00 0.00 3.24
255 NASDAQ FNGR Thu, Sep 12, 2019 3.15 3.24 2.50 3.24
254 NASDAQ FNGR Wed, Sep 11, 2019 3.24 3.24 3.02 3.13
253 NASDAQ FNGR Tue, Sep 10, 2019 3.25 3.25 3.21 3.25
252 NASDAQ FNGR Mon, Sep 9, 2019 3.32 3.32 2.96 3.25
251 NASDAQ FNGR Fri, Sep 6, 2019 3.28 3.28 3.28 3.28
250 NASDAQ FNGR Thu, Sep 5, 2019 3.15 3.34 3.15 3.30
249 NASDAQ FNGR Wed, Sep 4, 2019 0.00 0.00 0.00 3.11
248 NASDAQ FNGR Tue, Sep 3, 2019 3.00 3.44 3.00 3.11
247 NASDAQ FNGR Fri, Aug 30, 2019 2.40 2.58 2.40 2.58
246 NASDAQ FNGR Thu, Aug 29, 2019 2.45 2.58 2.42 2.58
245 NASDAQ FNGR Tue, Aug 27, 2019 2.99 2.99 2.21 2.44
244 NASDAQ FNGR Mon, Aug 26, 2019 2.80 3.24 2.75 3.24
243 NASDAQ FNGR Fri, Aug 23, 2019 3.06 3.20 2.51 2.76
242 NASDAQ FNGR Thu, Aug 22, 2019 3.26 3.40 3.06 3.06
241 NASDAQ FNGR Wed, Aug 21, 2019 3.21 3.25 3.10 3.25
240 NASDAQ FNGR Tue, Aug 20, 2019 3.75 3.81 3.45 3.69
239 NASDAQ FNGR Mon, Aug 19, 2019 3.49 3.84 3.49 3.72
238 NASDAQ FNGR Fri, Aug 16, 2019 3.60 3.90 3.36 3.49
237 NASDAQ FNGR Thu, Aug 15, 2019 3.39 3.39 3.35 3.39
236 NASDAQ FNGR Wed, Aug 14, 2019 3.80 3.82 3.41 3.41
235 NASDAQ FNGR Tue, Aug 13, 2019 3.94 4.00 3.80 3.80
234 NASDAQ FNGR Mon, Aug 12, 2019 3.36 3.89 3.36 3.89
233 NASDAQ FNGR Thu, Aug 8, 2019 3.50 4.00 3.50 3.90
232 NASDAQ FNGR Wed, Aug 7, 2019 3.49 3.50 3.41 3.50
231 NASDAQ FNGR Tue, Aug 6, 2019 3.60 3.65 3.37 3.48
230 NASDAQ FNGR Mon, Aug 5, 2019 3.45 3.70 3.45 3.70
229 NASDAQ FNGR Fri, Aug 2, 2019 3.60 3.60 3.45 3.45
228 NASDAQ FNGR Thu, Aug 1, 2019 3.72 4.20 3.35 3.60
227 NASDAQ FNGR Wed, Jul 31, 2019 3.75 3.75 3.35 3.35
226 NASDAQ FNGR Tue, Jul 30, 2019 3.94 3.94 3.55 3.75
225 NASDAQ FNGR Mon, Jul 29, 2019 3.83 3.95 3.83 3.95
224 NASDAQ FNGR Fri, Jul 26, 2019 3.98 4.43 3.98 4.16
223 NASDAQ FNGR Thu, Jul 25, 2019 4.16 4.40 3.67 3.99
222 NASDAQ FNGR Wed, Jul 24, 2019 4.00 4.02 3.80 4.00
221 NASDAQ FNGR Tue, Jul 23, 2019 4.05 4.20 3.80 4.00
220 NASDAQ FNGR Mon, Jul 22, 2019 4.90 4.90 4.05 4.15
219 NASDAQ FNGR Fri, Jul 19, 2019 5.05 5.05 4.70 4.83
218 NASDAQ FNGR Thu, Jul 18, 2019 6.00 6.00 5.15 5.15
217 NASDAQ FNGR Wed, Jul 17, 2019 6.46 7.00 5.85 6.00
216 NASDAQ FNGR Tue, Jul 16, 2019 6.92 6.96 5.87 6.50
215 NASDAQ FNGR Mon, Jul 15, 2019 7.00 8.00 6.90 6.92
214 NASDAQ FNGR Fri, Jul 12, 2019 9.45 9.45 6.16 6.80
213 NASDAQ FNGR Thu, Jul 11, 2019 7.11 8.83 7.11 8.40
212 NASDAQ FNGR Wed, Jul 10, 2019 8.00 8.10 7.00 7.00
211 NASDAQ FNGR Tue, Jul 9, 2019 8.00 8.15 8.00 8.00
210 NASDAQ FNGR Mon, Jul 8, 2019 8.00 8.15 7.10 8.00
209 NASDAQ FNGR Fri, Jul 5, 2019 6.80 8.50 6.10 7.00
208 NASDAQ FNGR Wed, Jul 3, 2019 6.75 6.80 5.77 6.50
207 NASDAQ FNGR Tue, Jul 2, 2019 7.00 7.00 6.05 6.80
206 NASDAQ FNGR Mon, Jul 1, 2019 7.00 7.25 6.10 7.00
205 NASDAQ FNGR Fri, Jun 28, 2019 5.05 6.88 5.05 6.88
204 NASDAQ FNGR Thu, Jun 27, 2019 4.70 5.04 4.05 5.04
203 NASDAQ FNGR Wed, Jun 26, 2019 4.40 5.60 3.95 4.59
202 NASDAQ FNGR Tue, Jun 25, 2019 4.10 4.43 3.95 4.29
201 NASDAQ FNGR Mon, Jun 24, 2019 4.05 4.41 4.00 4.20
200 NASDAQ FNGR Fri, Jun 21, 2019 4.30 4.39 4.05 4.39
199 NASDAQ FNGR Thu, Jun 20, 2019 4.35 4.35 3.85 4.30
198 NASDAQ FNGR Wed, Jun 19, 2019 4.35 4.35 4.01 4.30
197 NASDAQ FNGR Tue, Jun 18, 2019 4.30 4.35 4.10 4.30
196 NASDAQ FNGR Mon, Jun 17, 2019 4.15 4.25 3.75 4.25
195 NASDAQ FNGR Fri, Jun 14, 2019 4.13 4.45 3.75 4.20
194 NASDAQ FNGR Thu, Jun 13, 2019 4.20 4.50 3.95 4.13
193 NASDAQ FNGR Wed, Jun 12, 2019 4.30 4.40 4.00 4.10
192 NASDAQ FNGR Tue, Jun 11, 2019 4.30 4.30 4.00 4.15
191 NASDAQ FNGR Mon, Jun 10, 2019 4.30 4.30 4.00 4.24
190 NASDAQ FNGR Fri, Jun 7, 2019 4.74 5.25 4.25 4.50
189 NASDAQ FNGR Thu, Jun 6, 2019 4.74 4.75 4.30 4.30
188 NASDAQ FNGR Wed, Jun 5, 2019 5.00 5.00 4.01 4.50
187 NASDAQ FNGR Tue, Jun 4, 2019 4.50 5.00 4.45 4.99
186 NASDAQ FNGR Mon, Jun 3, 2019 6.00 6.00 4.01 4.45
185 NASDAQ FNGR Fri, May 31, 2019 5.24 5.24 4.51 4.70
184 NASDAQ FNGR Thu, May 30, 2019 5.01 5.01 4.90 4.90
183 NASDAQ FNGR Wed, May 29, 2019 5.05 5.05 4.81 4.81
182 NASDAQ FNGR Tue, May 28, 2019 5.65 5.65 5.01 5.16
181 NASDAQ FNGR Fri, May 24, 2019 5.35 5.85 5.30 5.85
180 NASDAQ FNGR Thu, May 23, 2019 5.85 5.85 4.75 5.30
179 NASDAQ FNGR Wed, May 22, 2019 5.90 5.93 5.80 5.85
178 NASDAQ FNGR Tue, May 21, 2019 6.00 6.20 5.80 5.80
177 NASDAQ FNGR Mon, May 20, 2019 6.25 6.29 5.75 5.97
176 NASDAQ FNGR Fri, May 17, 2019 6.33 6.33 5.75 6.25
175 NASDAQ FNGR Thu, May 16, 2019 5.10 6.34 4.62 6.34
174 NASDAQ FNGR Wed, May 15, 2019 5.75 6.00 5.15 6.00
173 NASDAQ FNGR Tue, May 14, 2019 5.62 6.40 5.60 5.90
172 NASDAQ FNGR Mon, May 13, 2019 5.85 6.30 4.50 6.30
171 NASDAQ FNGR Fri, May 10, 2019 6.00 6.00 5.51 6.00
170 NASDAQ FNGR Thu, May 9, 2019 5.70 5.80 5.55 5.80
169 NASDAQ FNGR Wed, May 8, 2019 6.20 6.20 5.55 5.55
168 NASDAQ FNGR Tue, May 7, 2019 5.53 6.50 5.53 6.00
167 NASDAQ FNGR Mon, May 6, 2019 6.30 6.30 5.92 6.00
166 NASDAQ FNGR Fri, May 3, 2019 6.40 6.45 6.25 6.40
165 NASDAQ FNGR Thu, May 2, 2019 6.25 6.25 6.21 6.21
164 NASDAQ FNGR Wed, May 1, 2019 6.00 6.40 6.00 6.40
163 NASDAQ FNGR Tue, Apr 30, 2019 6.25 6.25 6.00 6.00
162 NASDAQ FNGR Mon, Apr 29, 2019 6.03 6.03 6.03 6.03
161 NASDAQ FNGR Fri, Apr 26, 2019 6.25 6.85 6.25 6.85
160 NASDAQ FNGR Thu, Apr 25, 2019 6.50 6.80 6.15 6.40
159 NASDAQ FNGR Wed, Apr 24, 2019 6.22 6.90 6.22 6.90
158 NASDAQ FNGR Tue, Apr 23, 2019 5.95 6.90 5.85 6.90
157 NASDAQ FNGR Mon, Apr 22, 2019 6.30 6.30 5.65 6.00
156 NASDAQ FNGR Thu, Apr 18, 2019 6.20 6.30 5.90 6.30
155 NASDAQ FNGR Wed, Apr 17, 2019 6.60 6.75 6.00 6.00
154 NASDAQ FNGR Tue, Apr 16, 2019 6.65 6.85 6.65 6.80
153 NASDAQ FNGR Mon, Apr 15, 2019 6.26 6.90 6.25 6.85
152 NASDAQ FNGR Fri, Apr 12, 2019 6.07 6.26 6.04 6.26
151 NASDAQ FNGR Thu, Apr 11, 2019 6.10 6.11 6.10 6.11
150 NASDAQ FNGR Wed, Apr 10, 2019 6.66 6.85 6.12 6.70
149 NASDAQ FNGR Tue, Apr 9, 2019 6.35 6.66 6.25 6.66
148 NASDAQ FNGR Mon, Apr 8, 2019 6.50 6.89 6.41 6.89
147 NASDAQ FNGR Fri, Apr 5, 2019 6.30 6.50 6.30 6.50
146 NASDAQ FNGR Thu, Apr 4, 2019 6.55 6.55 6.30 6.30
145 NASDAQ FNGR Wed, Apr 3, 2019 6.70 6.80 6.50 6.70
144 NASDAQ FNGR Tue, Apr 2, 2019 6.36 6.36 6.36 6.36
143 NASDAQ FNGR Mon, Apr 1, 2019 6.33 6.33 6.33 6.33
142 NASDAQ FNGR Fri, Mar 29, 2019 6.31 6.31 6.30 6.31
141 NASDAQ FNGR Thu, Mar 28, 2019 6.51 6.88 6.41 6.88
140 NASDAQ FNGR Wed, Mar 27, 2019 6.57 6.89 6.40 6.89
139 NASDAQ FNGR Tue, Mar 26, 2019 6.75 6.90 6.40 6.90
138 NASDAQ FNGR Mon, Mar 25, 2019 6.75 7.00 6.51 6.75
137 NASDAQ FNGR Fri, Mar 22, 2019 6.80 7.00 6.01 6.71
136 NASDAQ FNGR Thu, Mar 21, 2019 7.00 7.00 6.76 6.80
135 NASDAQ FNGR Wed, Mar 20, 2019 6.55 6.90 6.01 6.90
134 NASDAQ FNGR Tue, Mar 19, 2019 6.75 7.50 6.65 6.90
133 NASDAQ FNGR Mon, Mar 18, 2019 7.10 7.10 6.61 7.10
132 NASDAQ FNGR Fri, Mar 15, 2019 7.00 7.50 7.00 7.15
131 NASDAQ FNGR Thu, Mar 14, 2019 7.49 8.05 7.00 7.00
130 NASDAQ FNGR Wed, Mar 13, 2019 6.70 7.49 6.50 6.50
129 NASDAQ FNGR Tue, Mar 12, 2019 6.00 6.30 6.00 6.30
128 NASDAQ FNGR Mon, Mar 11, 2019 5.77 5.99 5.77 5.99
127 NASDAQ FNGR Fri, Mar 8, 2019 5.90 6.00 5.50 5.72
126 NASDAQ FNGR Thu, Mar 7, 2019 6.20 6.20 5.65 5.90
125 NASDAQ FNGR Wed, Mar 6, 2019 7.00 7.05 6.46 6.46
124 NASDAQ FNGR Tue, Mar 5, 2019 7.45 7.45 6.40 6.61
123 NASDAQ FNGR Mon, Mar 4, 2019 7.80 7.99 7.20 7.20
122 NASDAQ FNGR Fri, Mar 1, 2019 7.11 8.25 6.60 7.50
121 NASDAQ FNGR Thu, Feb 28, 2019 6.24 8.50 6.10 7.00
120 NASDAQ FNGR Wed, Feb 27, 2019 5.80 6.12 5.80 6.00
119 NASDAQ FNGR Tue, Feb 26, 2019 5.60 6.25 5.55 5.75
118 NASDAQ FNGR Mon, Feb 25, 2019 4.10 6.50 4.10 5.84
117 NASDAQ FNGR Fri, Feb 22, 2019 3.82 4.32 3.80 4.25
116 NASDAQ FNGR Thu, Feb 21, 2019 4.05 4.15 3.90 4.15
115 NASDAQ FNGR Wed, Feb 20, 2019 4.09 4.59 4.01 4.44
114 NASDAQ FNGR Tue, Feb 19, 2019 3.15 4.50 3.15 4.05
113 NASDAQ FNGR Fri, Feb 15, 2019 3.10 3.21 3.10 3.11
112 NASDAQ FNGR Thu, Feb 14, 2019 3.29 3.29 3.10 3.20
111 NASDAQ FNGR Wed, Feb 13, 2019 3.01 3.20 3.01 3.20
110 NASDAQ FNGR Tue, Feb 12, 2019 3.00 3.30 3.00 3.10
109 NASDAQ FNGR Mon, Feb 11, 2019 3.35 3.35 3.10 3.10
108 NASDAQ FNGR Fri, Feb 8, 2019 3.10 3.35 3.10 3.35
107 NASDAQ FNGR Thu, Feb 7, 2019 3.19 3.30 3.19 3.30
106 NASDAQ FNGR Wed, Feb 6, 2019 3.19 3.19 2.80 3.19
105 NASDAQ FNGR Tue, Feb 5, 2019 3.19 3.30 3.19 3.30
104 NASDAQ FNGR Mon, Feb 4, 2019 3.05 3.15 3.00 3.15
103 NASDAQ FNGR Fri, Feb 1, 2019 3.05 3.20 2.95 3.05
102 NASDAQ FNGR Thu, Jan 31, 2019 2.95 3.34 2.52 2.85
101 NASDAQ FNGR Wed, Jan 30, 2019 3.30 3.35 2.90 3.05
100 NASDAQ FNGR Tue, Jan 29, 2019 3.40 3.55 3.30 3.35
99 NASDAQ FNGR Mon, Jan 28, 2019 4.01 4.01 3.50 3.50
98 NASDAQ FNGR Fri, Jan 25, 2019 4.00 4.25 3.99 4.10
97 NASDAQ FNGR Thu, Jan 24, 2019 4.25 4.78 4.00 4.00
96 NASDAQ FNGR Wed, Jan 23, 2019 5.01 5.55 4.00 4.02
95 NASDAQ FNGR Tue, Jan 22, 2019 3.95 5.35 3.95 5.35
94 NASDAQ FNGR Fri, Jan 18, 2019 4.35 4.45 4.10 4.20
93 NASDAQ FNGR Thu, Jan 17, 2019 4.45 4.70 4.35 4.35
92 NASDAQ FNGR Wed, Jan 16, 2019 4.10 4.70 3.75 4.45
91 NASDAQ FNGR Tue, Jan 15, 2019 3.90 4.10 3.90 4.00
90 NASDAQ FNGR Mon, Jan 14, 2019 3.50 3.90 3.50 3.90
89 NASDAQ FNGR Fri, Jan 11, 2019 3.39 3.60 3.20 3.20
88 NASDAQ FNGR Thu, Jan 10, 2019 3.35 3.50 3.30 3.50
87 NASDAQ FNGR Wed, Jan 9, 2019 3.22 3.45 3.01 3.01
86 NASDAQ FNGR Tue, Jan 8, 2019 3.45 3.50 3.45 3.50
85 NASDAQ FNGR Mon, Jan 7, 2019 3.35 3.45 3.00 3.30
84 NASDAQ FNGR Fri, Jan 4, 2019 3.09 3.33 3.09 3.15
83 NASDAQ FNGR Thu, Jan 3, 2019 3.00 3.09 2.97 3.00
82 NASDAQ FNGR Wed, Jan 2, 2019 2.95 2.95 2.95 2.95
81 NASDAQ FNGR Mon, Dec 31, 2018 2.75 3.00 2.55 2.90
80 NASDAQ FNGR Thu, Dec 27, 2018 2.10 2.71 2.00 2.71
79 NASDAQ FNGR Tue, Dec 18, 2018 2.75 2.75 2.75 2.75
78 NASDAQ FNGR Fri, Dec 14, 2018 2.11 2.11 2.10 2.10
77 NASDAQ FNGR Wed, Dec 12, 2018 2.99 2.99 2.99 2.99
76 NASDAQ FNGR Wed, Nov 21, 2018 2.99 2.99 2.99 2.99
75 NASDAQ FNGR Tue, Nov 20, 2018 2.30 2.30 2.30 2.30
74 NASDAQ FNGR Mon, Nov 12, 2018 3.00 3.00 3.00 3.00
73 NASDAQ FNGR Fri, Nov 9, 2018 3.28 3.30 3.28 3.30
72 NASDAQ FNGR Wed, Oct 31, 2018 3.30 3.30 3.00 3.29
71 NASDAQ FNGR Tue, Oct 30, 2018 3.00 3.00 3.00 3.00
70 NASDAQ FNGR Mon, Oct 29, 2018 3.10 3.10 3.00 3.00
69 NASDAQ FNGR Fri, Oct 26, 2018 3.30 3.30 3.30 3.30
68 NASDAQ FNGR Mon, Oct 22, 2018 3.33 3.33 3.33 3.33
67 NASDAQ FNGR Fri, Oct 19, 2018 1.99 1.99 1.98 1.98
66 NASDAQ FNGR Wed, Oct 10, 2018 3.30 3.30 3.30 3.30
65 NASDAQ FNGR Wed, Sep 5, 2018 3.30 3.30 3.30 3.30
64 NASDAQ FNGR Thu, Jun 14, 2018 3.48 3.48 3.48 3.48
63 NASDAQ FNGR Tue, Jun 12, 2018 3.25 3.48 3.25 3.48
62 NASDAQ FNGR Mon, Jun 11, 2018 3.15 3.25 3.15 3.25
61 NASDAQ FNGR Thu, Jun 7, 2018 3.00 3.15 3.00 3.15
60 NASDAQ FNGR Mon, Jun 4, 2018 2.75 3.00 2.75 3.00
59 NASDAQ FNGR Tue, May 29, 2018 2.90 2.90 2.90 2.90
58 NASDAQ FNGR Fri, May 25, 2018 2.82 2.82 2.82 2.82
57 NASDAQ FNGR Thu, May 24, 2018 2.69 2.69 2.69 2.69
56 NASDAQ FNGR Mon, May 21, 2018 2.45 2.57 2.45 2.57
55 NASDAQ FNGR Wed, May 16, 2018 2.50 2.50 2.50 2.50
54 NASDAQ FNGR Fri, May 11, 2018 2.02 2.30 2.02 2.30
53 NASDAQ FNGR Thu, May 10, 2018 2.25 2.25 2.25 2.25
52 NASDAQ FNGR Mon, Apr 30, 2018 3.00 3.00 3.00 3.00
51 NASDAQ FNGR Fri, Apr 27, 2018 3.00 3.00 3.00 3.00
50 NASDAQ FNGR Thu, Apr 19, 2018 3.00 3.15 3.00 3.00
49 NASDAQ FNGR Tue, Apr 17, 2018 3.05 3.05 3.00 3.00
48 NASDAQ FNGR Mon, Jan 22, 2018 5.70 5.70 5.70 5.70
47 NASDAQ FNGR Fri, Jan 19, 2018 4.55 5.00 4.55 5.00
46 NASDAQ FNGR Thu, Jan 18, 2018 4.90 5.05 3.00 3.00
45 NASDAQ FNGR Tue, Jan 9, 2018 4.90 4.90 4.90 4.90
44 NASDAQ FNGR Fri, Jan 5, 2018 4.25 4.25 4.25 4.25
43 NASDAQ FNGR Wed, Jan 3, 2018 4.00 4.00 4.00 4.00
42 NASDAQ FNGR Fri, Dec 29, 2017 4.25 4.25 4.25 4.25
41 NASDAQ FNGR Thu, Dec 28, 2017 3.05 3.05 3.05 3.05
40 NASDAQ FNGR Thu, Dec 14, 2017 4.90 4.90 4.90 4.90
39 NASDAQ FNGR Tue, Dec 12, 2017 5.20 5.65 3.00 5.00
38 NASDAQ FNGR Fri, Dec 8, 2017 5.80 5.81 5.80 5.81
37 NASDAQ FNGR Fri, Dec 1, 2017 5.20 6.00 5.20 6.00
36 NASDAQ FNGR Wed, Nov 22, 2017 6.00 6.00 6.00 6.00
35 NASDAQ FNGR Mon, Nov 20, 2017 5.00 5.25 5.00 5.00
34 NASDAQ FNGR Wed, Nov 15, 2017 6.60 6.60 6.60 6.60
33 NASDAQ FNGR Fri, Nov 10, 2017 4.60 6.05 4.60 4.60
32 NASDAQ FNGR Fri, Nov 3, 2017 6.00 6.00 4.85 5.80
31 NASDAQ FNGR Wed, Nov 1, 2017 6.00 6.00 4.75 4.75
30 NASDAQ FNGR Fri, Oct 27, 2017 6.00 6.00 6.00 6.00
29 NASDAQ FNGR Thu, Oct 26, 2017 5.25 5.25 5.25 5.25
28 NASDAQ FNGR Mon, Oct 23, 2017 4.50 5.25 4.50 5.25
27 NASDAQ FNGR Fri, Oct 20, 2017 4.25 4.25 4.25 4.25
26 NASDAQ FNGR Wed, Oct 18, 2017 4.69 4.69 4.69 4.69
25 NASDAQ FNGR Tue, Oct 17, 2017 4.55 4.55 4.55 4.55
24 NASDAQ FNGR Fri, Oct 13, 2017 4.30 4.50 4.00 4.50
23 NASDAQ FNGR Mon, Oct 9, 2017 4.60 4.60 4.60 4.60
22 NASDAQ FNGR Thu, Sep 21, 2017 4.50 4.60 4.50 4.60
21 NASDAQ FNGR Wed, Sep 20, 2017 4.60 4.60 4.50 4.50
20 NASDAQ FNGR Thu, Sep 14, 2017 4.92 5.05 4.92 5.05
19 NASDAQ FNGR Fri, Sep 1, 2017 4.00 4.75 4.00 4.75
18 NASDAQ FNGR Thu, Aug 31, 2017 4.48 4.94 4.35 4.94
17 NASDAQ FNGR Wed, Aug 30, 2017 4.94 4.94 4.94 4.94
16 NASDAQ FNGR Tue, Aug 29, 2017 4.25 4.25 4.25 4.25
15 NASDAQ FNGR Mon, Aug 28, 2017 4.00 4.00 2.29 2.29
14 NASDAQ FNGR Thu, Aug 24, 2017 4.30 4.30 4.25 4.25
13 NASDAQ FNGR Wed, Aug 23, 2017 4.92 4.92 4.80 4.80
12 NASDAQ FNGR Fri, Aug 18, 2017 5.50 6.00 5.00 5.40
11 NASDAQ FNGR Wed, Aug 16, 2017 6.00 6.00 6.00 6.00
10 NASDAQ FNGR Tue, Aug 15, 2017 6.15 6.15 5.34 6.00
9 NASDAQ FNGR Mon, Aug 14, 2017 6.22 6.22 6.22 6.22
8 NASDAQ FNGR Wed, Aug 9, 2017 6.25 6.25 6.25 6.25
7 NASDAQ FNGR Tue, Aug 8, 2017 6.00 6.75 6.00 6.75
6 NASDAQ FNGR Mon, Aug 7, 2017 5.95 6.50 5.20 6.50
5 NASDAQ FNGR Fri, Aug 4, 2017 4.75 5.75 4.75 5.75
4 NASDAQ FNGR Thu, Aug 3, 2017 4.65 4.75 4.65 4.75
3 NASDAQ FNGR Wed, Aug 2, 2017 2.64 4.50 2.00 4.50
2 NASDAQ FNGR Tue, Aug 1, 2017 2.20 2.30 2.20 2.30
1 NASDAQ FNGR Tue, Jun 27, 2017 5.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024