FingerMotion

FNGR
🏛️ usa →
1.57
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 3.97 4.00 3.85 3.94 19.7K
09:32 3.94 3.94 3.94 3.94 0.1K
09:33 3.96 3.96 3.96 3.96 1.2K
09:34 3.96 3.96 3.96 3.96 0.0K
09:35 3.96 3.96 3.96 3.96 0.1K
09:36 3.96 3.96 3.96 3.96 0.1K
09:37 3.99 3.99 3.95 3.95 2.2K
09:38 3.95 3.95 3.95 3.95 0.0K
09:39 3.96 3.96 3.92 3.92 0.6K
09:40 3.92 3.92 3.86 3.90 4.5K
09:41 3.86 3.96 3.86 3.96 0.6K
09:42 3.88 3.93 3.86 3.93 0.9K
09:43 3.87 3.93 3.87 3.93 1.2K
09:44 3.87 3.93 3.87 3.93 0.6K
09:45 3.93 3.93 3.93 3.93 0.0K
09:46 3.93 3.93 3.93 3.93 0.0K
09:47 3.93 3.93 3.93 3.93 0.0K
09:48 3.93 3.93 3.90 3.90 0.5K
09:49 3.90 3.90 3.90 3.90 0.0K
09:50 3.90 3.91 3.87 3.87 2.0K
09:51 3.87 3.87 3.87 3.87 0.0K
09:52 3.87 3.87 3.87 3.87 5.0K
09:53 3.87 3.87 3.87 3.87 6.7K
09:54 3.87 3.87 3.87 3.87 0.0K
09:55 3.87 3.87 3.87 3.87 0.0K
09:56 3.87 3.87 3.87 3.87 0.2K
09:57 3.87 3.94 3.87 3.94 0.1K
09:58 3.94 3.94 3.91 3.91 0.3K
09:59 3.93 3.93 3.93 3.93 1.3K
10:00 3.93 3.93 3.93 3.93 0.1K
10:01 3.93 3.93 3.93 3.93 0.0K
10:02 3.95 4.00 3.95 4.00 6.9K
10:03 4.00 4.00 4.00 4.00 14.7K
10:04 4.00 4.00 4.00 4.00 0.1K
10:05 4.00 4.00 4.00 4.00 0.0K
10:06 4.02 4.05 4.02 4.05 1.6K
10:07 4.05 4.07 4.05 4.07 2.8K
10:08 4.06 4.06 4.06 4.06 2.3K
10:09 4.06 4.06 4.06 4.06 0.4K
10:10 4.06 4.15 4.06 4.13 14.8K
10:11 4.14 4.14 4.08 4.11 15.3K
10:12 4.13 4.15 4.13 4.15 7.3K
10:13 4.17 4.17 4.17 4.17 0.8K
10:14 4.17 4.17 4.17 4.17 1.3K
10:15 4.17 4.17 4.16 4.16 0.2K
10:16 4.16 4.16 4.16 4.16 4.6K
10:17 4.16 4.16 4.15 4.15 3.0K
10:18 4.15 4.15 4.13 4.13 5.1K
10:19 4.13 4.13 4.09 4.09 9.4K
10:20 4.14 4.14 4.14 4.14 0.3K
10:21 4.14 4.14 4.14 4.14 0.0K
10:22 4.14 4.14 4.14 4.14 3.1K
10:23 4.14 4.17 4.14 4.17 0.9K
10:24 4.15 4.19 4.15 4.19 19.0K
10:25 4.18 4.20 4.18 4.18 10.6K
10:26 4.18 4.18 4.18 4.18 0.2K
10:27 4.18 4.18 4.18 4.18 2.8K
10:28 4.18 4.18 4.18 4.18 0.0K
10:29 4.18 4.18 4.18 4.18 0.2K
10:30 4.18 4.20 4.17 4.20 16.2K
10:31 4.22 4.22 4.19 4.19 4.5K
10:32 4.19 4.19 4.19 4.19 0.5K
10:33 4.19 4.19 4.19 4.19 0.8K
10:34 4.19 4.21 4.19 4.21 0.7K
10:35 4.19 4.20 4.19 4.20 13.3K
10:36 4.22 4.22 4.20 4.20 1.2K
10:37 4.22 4.22 4.21 4.21 6.0K
10:38 4.21 4.21 4.20 4.20 3.3K
10:39 4.20 4.20 4.16 4.16 0.6K
10:40 4.16 4.16 4.16 4.16 1.8K
10:41 4.16 4.16 4.16 4.16 0.0K
10:42 4.16 4.16 4.16 4.16 3.7K
10:43 4.16 4.16 4.16 4.16 0.0K
10:44 4.16 4.16 4.16 4.16 0.0K
10:45 4.16 4.16 4.14 4.14 5.3K
10:46 4.15 4.16 4.13 4.16 9.5K
10:47 4.15 4.15 4.15 4.15 1.0K
10:48 4.09 4.09 4.09 4.09 7.6K
10:49 4.09 4.09 4.09 4.09 0.0K
10:50 4.09 4.09 4.09 4.09 0.1K
10:51 4.09 4.16 4.09 4.10 0.7K
10:52 4.10 4.15 4.10 4.15 0.2K
10:53 4.15 4.15 4.15 4.15 0.0K
10:54 4.15 4.15 4.11 4.11 3.1K
10:55 4.11 4.11 4.11 4.11 1.5K
10:56 4.11 4.11 4.11 4.11 0.4K
10:57 4.11 4.13 4.11 4.13 5.8K
10:58 4.13 4.17 4.13 4.17 21.1K
10:59 4.17 4.17 4.17 4.17 0.4K
11:00 4.17 4.17 4.17 4.17 0.0K
11:01 4.19 4.22 4.19 4.22 3.2K
11:02 4.22 4.22 4.18 4.21 4.7K
11:03 4.21 4.21 4.21 4.21 0.4K
11:04 4.21 4.21 4.21 4.21 0.3K
11:05 4.21 4.23 4.21 4.23 1.4K
11:06 4.23 4.23 4.15 4.15 15.1K
11:07 4.20 4.23 4.20 4.23 0.6K
11:08 4.23 4.23 4.23 4.23 0.4K
11:09 4.23 4.23 4.23 4.23 2.4K
11:10 4.23 4.23 4.18 4.18 2.2K
11:11 4.20 4.20 4.18 4.18 2.2K
11:12 4.22 4.22 4.22 4.22 0.4K
11:13 4.22 4.22 4.20 4.20 0.6K
11:14 4.20 4.22 4.20 4.22 0.4K
11:15 4.20 4.20 4.20 4.20 1.8K
11:16 4.22 4.22 4.21 4.22 3.4K
11:17 4.22 4.22 4.22 4.22 0.0K
11:18 4.22 4.22 4.22 4.22 55.4K
11:19 4.22 4.22 4.20 4.21 1.4K
11:20 4.23 4.24 4.23 4.24 9.1K
11:21 4.24 4.26 4.24 4.24 21.1K
11:22 4.24 4.28 4.24 4.28 2.4K
11:23 4.28 4.28 4.28 4.28 4.1K
11:24 4.28 4.29 4.28 4.29 1.6K
11:25 4.29 4.29 4.29 4.29 1.6K
11:26 4.29 4.29 4.27 4.27 1.4K
11:27 4.27 4.27 4.26 4.27 4.2K
11:28 4.27 4.28 4.27 4.28 7.9K
11:29 4.28 4.28 4.27 4.27 3.6K
11:30 4.28 4.28 4.26 4.26 1.9K
11:31 4.26 4.26 4.26 4.26 0.1K
11:32 4.25 4.27 4.25 4.26 3.1K
11:33 4.27 4.28 4.27 4.28 4.5K
11:34 4.28 4.30 4.28 4.30 21.2K
11:35 4.30 4.30 4.26 4.26 15.5K
11:36 4.26 4.28 4.26 4.28 0.4K
11:37 4.28 4.28 4.28 4.28 0.8K
11:38 4.28 4.28 4.28 4.28 0.7K
11:39 4.26 4.26 4.26 4.26 2.4K
11:40 4.26 4.27 4.25 4.25 1.1K
11:41 4.25 4.26 4.25 4.26 0.6K
11:42 4.27 4.27 4.27 4.27 2.6K
11:43 4.27 4.28 4.26 4.27 2.8K
11:44 4.28 4.28 4.25 4.25 9.6K
11:45 4.25 4.25 4.21 4.21 2.2K
11:46 4.14 4.18 4.14 4.18 2.7K
11:47 4.20 4.20 4.20 4.20 0.8K
11:48 4.15 4.19 4.15 4.19 4.0K
11:49 4.15 4.20 4.15 4.20 0.4K
11:50 4.20 4.20 4.19 4.19 1.0K
11:51 4.19 4.20 4.19 4.20 1.6K
11:52 4.21 4.21 4.19 4.19 4.1K
11:53 4.19 4.19 4.19 4.19 0.0K
11:54 4.19 4.19 4.19 4.19 0.7K
11:55 4.19 4.19 4.19 4.19 0.9K
11:56 4.19 4.19 4.19 4.19 0.0K
11:57 4.24 4.24 4.24 4.24 1.1K
11:58 4.24 4.24 4.24 4.24 0.1K
11:59 4.16 4.16 4.16 4.16 0.4K
12:00 4.20 4.20 4.20 4.20 5.5K
12:01 4.20 4.22 4.20 4.22 0.8K
12:02 4.22 4.23 4.22 4.23 5.8K
12:03 4.23 4.23 4.23 4.23 0.3K
12:04 4.24 4.24 4.20 4.23 21.3K
12:05 4.23 4.23 4.23 4.23 0.1K
12:06 4.23 4.23 4.23 4.23 1.0K
12:07 4.23 4.23 4.17 4.17 8.3K
12:08 4.17 4.17 4.17 4.17 0.0K
12:09 4.17 4.17 4.17 4.17 0.0K
12:10 4.22 4.22 4.22 4.22 1.0K
12:11 4.22 4.22 4.22 4.22 0.0K
12:12 4.22 4.22 4.22 4.22 0.0K
12:13 4.21 4.21 4.21 4.21 3.6K
12:14 4.25 4.26 4.25 4.25 1.9K
12:15 4.25 4.25 4.23 4.23 0.5K
12:16 4.23 4.25 4.23 4.25 8.1K
12:17 4.26 4.26 4.25 4.26 4.5K
12:18 4.26 4.26 4.24 4.24 1.0K
12:19 4.24 4.24 4.24 4.24 20.4K
12:20 4.24 4.24 4.24 4.24 0.4K
12:21 4.24 4.24 4.24 4.24 0.0K
12:22 4.27 4.27 4.27 4.27 17.6K
12:23 4.27 4.27 4.27 4.27 4.0K
12:24 4.27 4.27 4.27 4.27 1.2K
12:25 4.27 4.27 4.27 4.27 0.0K
12:26 4.27 4.27 4.27 4.27 0.0K
12:27 4.27 4.27 4.27 4.27 18.7K
12:28 4.27 4.27 4.24 4.24 9.5K
12:29 4.26 4.26 4.25 4.25 1.3K
12:30 4.25 4.25 4.25 4.25 0.1K
12:31 4.27 4.27 4.27 4.27 1.2K
12:32 4.26 4.26 4.26 4.26 1.0K
12:33 4.26 4.27 4.26 4.27 0.1K
12:34 4.24 4.24 4.24 4.24 0.2K
12:35 4.26 4.26 4.26 4.26 1.5K
12:36 4.26 4.26 4.26 4.26 0.3K
12:37 4.26 4.27 4.26 4.27 0.5K
12:38 4.27 4.27 4.26 4.27 2.1K
12:39 4.27 4.27 4.26 4.26 3.8K
12:40 4.25 4.25 4.25 4.25 0.6K
12:41 4.25 4.25 4.25 4.25 0.0K
12:42 4.26 4.27 4.26 4.27 1.6K
12:43 4.27 4.27 4.27 4.27 2.4K
12:44 4.27 4.27 4.27 4.27 6.0K
12:45 4.27 4.27 4.26 4.26 55.1K
12:46 4.26 4.26 4.26 4.26 0.1K
12:47 4.26 4.26 4.26 4.26 0.0K
12:48 4.20 4.20 4.20 4.20 1.6K
12:49 4.27 4.27 4.18 4.18 1.4K
12:50 4.24 4.24 4.24 4.24 0.6K
12:51 4.24 4.24 4.24 4.24 0.0K
12:52 4.27 4.27 4.27 4.27 1.2K
12:53 4.27 4.27 4.23 4.23 2.0K
12:54 4.27 4.27 4.27 4.27 1.5K
12:55 4.27 4.27 4.27 4.27 0.0K
12:56 4.28 4.28 4.28 4.28 1.2K
12:57 4.28 4.28 4.23 4.24 3.6K
12:58 4.24 4.24 4.24 4.24 0.4K
12:59 4.24 4.24 4.24 4.24 0.0K
13:00 4.24 4.24 4.24 4.24 0.2K
13:01 4.28 4.28 4.28 4.28 1.1K
13:02 4.28 4.28 4.28 4.28 0.0K
13:03 4.23 4.24 4.23 4.24 3.1K
13:04 4.24 4.27 4.24 4.27 1.2K
13:05 4.23 4.27 4.23 4.27 0.4K
13:06 4.27 4.27 4.27 4.27 0.0K
13:07 4.27 4.27 4.23 4.23 1.4K
13:08 4.23 4.23 4.23 4.23 0.0K
13:09 4.23 4.26 4.23 4.26 1.3K
13:10 4.26 4.26 4.26 4.26 0.0K
13:11 4.26 4.26 4.26 4.26 0.0K
13:12 4.26 4.26 4.26 4.26 0.7K
13:13 4.25 4.25 4.23 4.23 0.5K
13:14 4.23 4.23 4.23 4.23 1.8K
13:15 4.23 4.23 4.23 4.23 0.0K
13:16 4.26 4.26 4.23 4.23 1.9K
13:17 4.23 4.23 4.23 4.23 0.0K
13:18 4.23 4.23 4.23 4.23 0.0K
13:19 4.25 4.25 4.25 4.25 1.3K
13:20 4.25 4.25 4.25 4.25 0.3K
13:21 4.25 4.25 4.24 4.24 2.2K
13:22 4.24 4.24 4.24 4.24 0.0K
13:23 4.24 4.24 4.24 4.24 0.0K
13:24 4.26 4.26 4.26 4.26 0.2K
13:25 4.26 4.26 4.26 4.26 0.5K
13:26 4.26 4.27 4.26 4.27 0.3K
13:27 4.27 4.27 4.27 4.27 2.8K
13:28 4.27 4.27 4.27 4.27 0.0K
13:29 4.27 4.28 4.27 4.28 3.4K
13:30 4.27 4.27 4.27 4.27 3.7K
13:31 4.27 4.27 4.27 4.27 0.1K
13:32 4.28 4.28 4.28 4.28 1.7K
13:33 4.27 4.27 4.27 4.27 0.6K
13:34 4.28 4.28 4.28 4.28 1.7K
13:35 4.28 4.28 4.24 4.25 0.5K
13:36 4.28 4.28 4.25 4.25 1.3K
13:37 4.27 4.27 4.27 4.27 0.5K
13:38 4.27 4.27 4.27 4.27 0.0K
13:39 4.27 4.27 4.27 4.27 0.1K
13:40 4.27 4.27 4.27 4.27 0.0K
13:41 4.28 4.28 4.26 4.26 7.6K
13:42 4.26 4.29 4.26 4.29 7.8K
13:43 4.29 4.29 4.29 4.29 0.2K
13:44 4.29 4.29 4.29 4.29 0.1K
13:45 4.29 4.29 4.29 4.29 0.1K
13:46 4.29 4.29 4.29 4.29 1.2K
13:47 4.29 4.29 4.29 4.29 0.0K
13:48 4.28 4.28 4.28 4.28 2.5K
13:49 4.28 4.28 4.28 4.28 0.0K
13:50 4.28 4.28 4.26 4.27 1.6K
13:51 4.27 4.27 4.27 4.27 1.3K
13:52 4.27 4.28 4.27 4.27 11.7K
13:53 4.27 4.27 4.27 4.27 0.6K
13:54 4.22 4.22 4.22 4.22 1.0K
13:55 4.24 4.24 4.24 4.24 0.5K
13:56 4.24 4.24 4.24 4.24 0.0K
13:57 4.24 4.26 4.24 4.26 1.2K
13:58 4.26 4.26 4.26 4.26 0.0K
13:59 4.25 4.25 4.21 4.21 10.0K
14:00 4.21 4.21 4.21 4.21 3.4K
14:01 4.21 4.21 4.21 4.21 0.0K
14:02 4.22 4.25 4.22 4.25 1.3K
14:03 4.25 4.25 4.25 4.25 0.1K
14:04 4.23 4.23 4.23 4.23 0.3K
14:05 4.25 4.25 4.25 4.25 1.0K
14:06 4.24 4.24 4.24 4.24 0.6K
14:07 4.24 4.24 4.23 4.23 1.2K
14:08 4.22 4.22 4.22 4.22 0.2K
14:09 4.22 4.22 4.22 4.22 0.0K
14:10 4.22 4.22 4.21 4.21 0.9K
14:11 4.21 4.21 4.21 4.21 0.0K
14:12 4.21 4.21 4.21 4.21 0.0K
14:13 4.21 4.24 4.21 4.24 1.3K
14:14 4.24 4.24 4.24 4.24 0.5K
14:15 4.19 4.23 4.19 4.23 1.7K
14:16 4.23 4.23 4.20 4.20 0.3K
14:17 4.20 4.20 4.20 4.20 0.5K
14:18 4.19 4.25 4.19 4.25 17.6K
14:19 4.24 4.24 4.24 4.24 55.9K
14:20 4.24 4.25 4.24 4.25 0.5K
14:21 4.22 4.22 4.20 4.21 0.6K
14:22 4.21 4.21 4.21 4.21 0.2K
14:23 4.21 4.21 4.21 4.21 0.0K
14:24 4.20 4.23 4.20 4.23 1.4K
14:25 4.23 4.23 4.23 4.23 0.0K
14:26 4.20 4.20 4.20 4.20 0.3K
14:27 4.22 4.23 4.22 4.23 1.0K
14:28 4.23 4.23 4.23 4.23 0.0K
14:29 4.22 4.22 4.22 4.22 1.1K
14:30 4.22 4.22 4.22 4.22 1.1K
14:31 4.22 4.22 4.22 4.22 0.4K
14:32 4.22 4.22 4.22 4.22 0.1K
14:33 4.22 4.22 4.22 4.22 0.1K
14:34 4.22 4.24 4.22 4.24 1.0K
14:35 4.22 4.22 4.22 4.22 0.3K
14:36 4.22 4.22 4.22 4.22 0.3K
14:37 4.23 4.24 4.23 4.24 1.4K
14:38 4.22 4.22 4.19 4.19 2.4K
14:39 4.19 4.19 4.19 4.19 0.0K
14:40 4.21 4.21 4.21 4.21 0.1K
14:41 4.21 4.22 4.21 4.22 1.1K
14:42 4.22 4.22 4.22 4.22 0.0K
14:43 4.22 4.22 4.22 4.22 0.0K
14:44 4.22 4.22 4.21 4.21 1.4K
14:45 4.21 4.21 4.21 4.21 0.0K
14:46 4.21 4.22 4.21 4.22 1.0K
14:47 4.22 4.22 4.22 4.22 0.0K
14:48 4.22 4.22 4.22 4.22 0.0K
14:49 4.22 4.22 4.22 4.22 1.3K
14:50 4.21 4.21 4.21 4.21 4.0K
14:51 4.21 4.21 4.21 4.21 0.0K
14:52 4.21 4.21 4.21 4.21 1.1K
14:53 4.22 4.22 4.21 4.21 0.9K
14:54 4.22 4.22 4.22 4.22 0.3K
14:55 4.21 4.21 4.21 4.21 0.5K
14:56 4.22 4.22 4.22 4.22 0.4K
14:57 4.22 4.22 4.20 4.20 4.1K
14:58 4.21 4.21 4.21 4.21 0.8K
14:59 4.21 4.22 4.21 4.22 0.6K
15:00 4.21 4.21 4.21 4.21 0.1K
15:01 4.22 4.22 4.22 4.22 0.6K
15:02 4.22 4.22 4.22 4.22 0.9K
15:03 4.22 4.22 4.22 4.22 0.0K
15:04 4.22 4.22 4.22 4.22 2.1K
15:05 4.22 4.22 4.22 4.22 0.1K
15:06 4.22 4.22 4.22 4.22 2.5K
15:07 4.21 4.21 4.21 4.21 1.5K
15:08 4.21 4.21 4.21 4.21 0.5K
15:09 4.21 4.21 4.21 4.21 0.3K
15:10 4.20 4.23 4.20 4.23 8.7K
15:11 4.21 4.23 4.19 4.21 77.4K
15:12 4.20 4.21 4.20 4.21 1.0K
15:13 4.21 4.21 4.21 4.21 0.1K
15:14 4.22 4.22 4.22 4.22 0.8K
15:15 4.21 4.22 4.21 4.22 9.5K
15:16 4.22 4.23 4.22 4.23 1.1K
15:17 4.23 4.24 4.23 4.24 4.4K
15:18 4.24 4.25 4.24 4.25 12.5K
15:19 4.22 4.23 4.22 4.22 13.1K
15:20 4.22 4.23 4.22 4.23 5.0K
15:21 4.23 4.25 4.23 4.24 8.8K
15:22 4.24 4.25 4.24 4.25 14.7K
15:23 4.26 4.26 4.26 4.26 11.9K
15:24 4.26 4.26 4.26 4.26 1.6K
15:25 4.26 4.26 4.24 4.24 2.7K
15:26 4.26 4.26 4.26 4.26 5.1K
15:27 4.26 4.26 4.26 4.26 0.0K
15:28 4.26 4.26 4.26 4.26 0.9K
15:29 4.26 4.26 4.26 4.26 0.2K
15:30 4.24 4.26 4.24 4.26 5.2K
15:31 4.27 4.28 4.27 4.28 6.8K
15:32 4.28 4.28 4.28 4.28 1.7K
15:33 4.28 4.28 4.27 4.27 0.4K
15:34 4.26 4.27 4.26 4.27 6.8K
15:35 4.27 4.27 4.26 4.26 1.9K
15:36 4.26 4.26 4.26 4.26 0.0K
15:37 4.26 4.27 4.26 4.26 0.5K
15:38 4.27 4.27 4.27 4.27 1.1K
15:39 4.27 4.27 4.27 4.27 0.1K
15:40 4.27 4.27 4.26 4.26 3.2K
15:41 4.27 4.27 4.27 4.27 1.5K
15:42 4.27 4.27 4.27 4.27 1.9K
15:43 4.27 4.27 4.27 4.27 0.5K
15:44 4.27 4.28 4.27 4.28 5.8K
15:45 4.28 4.28 4.28 4.28 1.2K
15:46 4.29 4.29 4.28 4.28 1.5K
15:47 4.28 4.28 4.28 4.28 0.0K
15:48 4.29 4.29 4.28 4.28 2.0K
15:49 4.25 4.28 4.25 4.28 13.1K
15:50 4.28 4.28 4.28 4.28 4.3K
15:51 4.27 4.27 4.26 4.27 10.4K
15:52 4.27 4.27 4.21 4.21 7.0K
15:53 4.25 4.25 4.21 4.21 3.1K
15:54 4.21 4.25 4.21 4.25 7.4K
15:55 4.25 4.25 4.21 4.23 9.9K
15:56 4.23 4.24 4.21 4.22 23.9K
15:57 4.21 4.21 4.15 4.15 22.2K
15:58 4.17 4.17 4.14 4.14 44.0K
15:59 4.14 4.15 4.14 4.14 3.9K
16:00 4.15 4.19 4.10 4.11 50.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available