Finning International Inc. (TSX:FTT)
Canada
· Delayed Price · Currency is CAD 74.48
+0.69 (0.94%)
At close: Dec 5, 2025
Finning International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.99 | 74.81 | 73.60 | 74.48 | 74.48 | 0.94% | 413,683 |
| Dec 4, 2025 | 74.27 | 74.89 | 73.23 | 73.79 | 73.79 | -0.95% | 556,830 |
| Dec 3, 2025 | 73.24 | 75.30 | 73.24 | 74.50 | 74.50 | 1.86% | 484,443 |
| Dec 2, 2025 | 74.16 | 74.90 | 73.00 | 73.14 | 73.14 | -0.80% | 229,331 |
| Dec 1, 2025 | 74.49 | 74.49 | 73.20 | 73.73 | 73.73 | -1.38% | 266,542 |
| Nov 28, 2025 | 75.29 | 75.38 | 73.37 | 74.76 | 74.76 | -0.40% | 117,444 |
| Nov 27, 2025 | 75.14 | 75.58 | 74.74 | 75.06 | 75.06 | -0.60% | 80,038 |
| Nov 26, 2025 | 74.22 | 75.74 | 73.75 | 75.51 | 75.21 | 1.86% | 278,710 |
| Nov 25, 2025 | 73.57 | 74.78 | 73.57 | 74.13 | 73.83 | 0.15% | 637,808 |
| Nov 24, 2025 | 72.90 | 74.03 | 72.54 | 74.02 | 73.72 | 1.84% | 583,524 |
| Nov 21, 2025 | 72.19 | 72.79 | 70.89 | 72.68 | 72.39 | 1.23% | 539,712 |
| Nov 20, 2025 | 74.05 | 74.41 | 71.66 | 71.80 | 71.51 | -1.94% | 778,012 |
| Nov 19, 2025 | 72.95 | 73.65 | 72.50 | 73.22 | 72.93 | 0.65% | 759,666 |
| Nov 18, 2025 | 72.47 | 73.93 | 71.84 | 72.75 | 72.46 | -0.41% | 356,479 |
| Nov 17, 2025 | 74.09 | 74.90 | 72.65 | 73.05 | 72.76 | -1.30% | 530,980 |
| Nov 14, 2025 | 72.04 | 74.34 | 72.01 | 74.01 | 73.71 | 0.12% | 981,602 |
| Nov 13, 2025 | 77.60 | 77.60 | 73.25 | 73.92 | 73.62 | -5.05% | 753,664 |
| Nov 12, 2025 | 75.97 | 79.68 | 75.91 | 77.85 | 77.54 | 4.51% | 789,419 |
| Nov 11, 2025 | 74.24 | 74.86 | 74.01 | 74.49 | 74.19 | 0.32% | 305,820 |
| Nov 10, 2025 | 72.13 | 74.62 | 71.99 | 74.25 | 73.95 | 3.61% | 1,036,515 |
| Nov 7, 2025 | 71.27 | 71.86 | 70.67 | 71.66 | 71.37 | 0.03% | 471,405 |
| Nov 6, 2025 | 73.40 | 73.52 | 71.34 | 71.64 | 71.35 | -3.02% | 526,997 |
| Nov 5, 2025 | 72.49 | 74.23 | 72.44 | 73.87 | 73.57 | 2.10% | 348,221 |
| Nov 4, 2025 | 74.70 | 74.97 | 72.25 | 72.35 | 72.06 | -3.85% | 777,489 |
| Nov 3, 2025 | 75.56 | 75.58 | 74.58 | 75.25 | 74.95 | -0.79% | 505,644 |
| Oct 31, 2025 | 73.68 | 76.07 | 73.68 | 75.85 | 75.55 | 3.02% | 389,771 |
| Oct 30, 2025 | 73.42 | 74.42 | 73.23 | 73.63 | 73.34 | -0.82% | 537,740 |
| Oct 29, 2025 | 71.04 | 74.29 | 70.35 | 74.24 | 73.94 | 3.83% | 687,250 |
| Oct 28, 2025 | 71.11 | 72.68 | 71.07 | 71.50 | 71.21 | 0.36% | 349,295 |
| Oct 27, 2025 | 74.51 | 74.59 | 71.20 | 71.24 | 70.95 | -3.73% | 397,883 |
| Oct 24, 2025 | 72.72 | 74.38 | 72.52 | 74.00 | 73.70 | 2.58% | 514,924 |
| Oct 23, 2025 | 71.57 | 72.27 | 71.19 | 72.14 | 71.85 | 0.99% | 617,971 |
| Oct 22, 2025 | 70.00 | 71.77 | 68.77 | 71.43 | 71.14 | 0.55% | 835,695 |
| Oct 21, 2025 | 70.80 | 71.25 | 69.80 | 71.04 | 70.76 | 0.24% | 322,759 |
| Oct 20, 2025 | 69.35 | 71.13 | 69.35 | 70.87 | 70.59 | 2.32% | 345,293 |
| Oct 17, 2025 | 69.22 | 70.50 | 68.61 | 69.26 | 68.98 | -0.59% | 603,338 |
| Oct 16, 2025 | 68.27 | 69.79 | 67.76 | 69.67 | 69.39 | 2.17% | 428,580 |
| Oct 15, 2025 | 68.36 | 69.46 | 67.67 | 68.19 | 67.92 | 0.16% | 383,741 |
| Oct 14, 2025 | 66.14 | 68.22 | 66.14 | 68.08 | 67.81 | 3.17% | 388,986 |
| Oct 10, 2025 | 66.76 | 67.23 | 65.79 | 65.99 | 65.73 | -0.93% | 324,262 |
| Oct 9, 2025 | 66.87 | 67.34 | 66.24 | 66.61 | 66.34 | 0.02% | 224,708 |
| Oct 8, 2025 | 65.65 | 66.69 | 64.88 | 66.60 | 66.33 | 1.37% | 317,262 |
| Oct 7, 2025 | 66.60 | 66.60 | 65.53 | 65.70 | 65.44 | -0.47% | 288,466 |
| Oct 6, 2025 | 65.71 | 66.04 | 65.07 | 66.01 | 65.75 | 0.98% | 208,420 |
| Oct 3, 2025 | 65.68 | 66.35 | 64.68 | 65.37 | 65.11 | -0.65% | 259,464 |
| Oct 2, 2025 | 65.00 | 66.44 | 64.41 | 65.80 | 65.54 | 0.61% | 270,030 |
| Oct 1, 2025 | 64.35 | 65.71 | 64.35 | 65.40 | 65.14 | 1.16% | 291,139 |
| Sep 30, 2025 | 63.83 | 64.76 | 63.45 | 64.65 | 64.39 | 0.92% | 287,657 |
| Sep 29, 2025 | 63.72 | 64.50 | 63.58 | 64.06 | 63.80 | 1.20% | 147,912 |
| Sep 26, 2025 | 63.33 | 63.76 | 63.03 | 63.30 | 63.05 | -0.81% | 265,632 |
| Sep 25, 2025 | 64.19 | 65.03 | 63.47 | 63.82 | 63.56 | -1.53% | 645,546 |
| Sep 24, 2025 | 62.67 | 65.18 | 62.67 | 64.81 | 64.55 | 3.13% | 726,863 |
| Sep 23, 2025 | 66.46 | 67.18 | 62.32 | 62.84 | 62.59 | -6.11% | 714,347 |
| Sep 22, 2025 | 60.42 | 67.23 | 60.40 | 66.93 | 66.66 | 10.45% | 1,213,005 |
| Sep 19, 2025 | 60.03 | 60.92 | 59.40 | 60.60 | 60.36 | 1.22% | 1,568,676 |
| Sep 18, 2025 | 58.78 | 59.89 | 58.72 | 59.87 | 59.63 | 2.06% | 395,772 |
| Sep 17, 2025 | 58.43 | 59.31 | 58.32 | 58.66 | 58.43 | -0.20% | 237,923 |
| Sep 16, 2025 | 58.52 | 58.79 | 57.83 | 58.78 | 58.54 | 0.48% | 634,505 |
| Sep 15, 2025 | 57.62 | 58.51 | 57.47 | 58.50 | 58.27 | 1.53% | 329,992 |
| Sep 12, 2025 | 57.49 | 57.67 | 57.06 | 57.62 | 57.39 | -0.07% | 223,224 |
| Sep 11, 2025 | 57.87 | 58.17 | 57.44 | 57.66 | 57.43 | -0.10% | 395,889 |
| Sep 10, 2025 | 57.30 | 57.87 | 57.01 | 57.72 | 57.49 | 0.75% | 278,630 |
| Sep 9, 2025 | 57.57 | 57.99 | 57.10 | 57.29 | 57.06 | -0.68% | 504,943 |
| Sep 8, 2025 | 57.92 | 58.11 | 57.35 | 57.68 | 57.45 | -0.64% | 585,031 |
| Sep 5, 2025 | 58.32 | 59.01 | 57.47 | 58.05 | 57.82 | -0.17% | 319,849 |
| Sep 4, 2025 | 57.59 | 58.37 | 57.28 | 58.15 | 57.92 | 1.57% | 662,709 |
| Sep 3, 2025 | 57.47 | 58.47 | 57.17 | 57.25 | 57.02 | -0.09% | 514,696 |
| Sep 2, 2025 | 56.22 | 57.40 | 55.82 | 57.30 | 57.07 | 0.63% | 362,206 |
| Aug 29, 2025 | 57.10 | 57.41 | 56.55 | 56.94 | 56.71 | -0.78% | 289,656 |
| Aug 28, 2025 | 57.27 | 57.47 | 56.73 | 57.39 | 57.16 | 0.63% | 413,929 |
| Aug 27, 2025 | 56.58 | 57.27 | 56.24 | 57.03 | 56.80 | 0.53% | 574,776 |
| Aug 26, 2025 | 56.22 | 56.87 | 56.21 | 56.73 | 56.50 | 0.94% | 481,698 |
| Aug 25, 2025 | 56.96 | 56.96 | 55.85 | 56.20 | 55.97 | -1.00% | 564,566 |
| Aug 22, 2025 | 56.30 | 57.24 | 56.23 | 56.77 | 56.54 | 1.25% | 374,301 |
| Aug 21, 2025 | 56.69 | 57.17 | 56.00 | 56.07 | 55.85 | -1.51% | 498,158 |
| Aug 20, 2025 | 57.00 | 57.30 | 56.53 | 56.93 | 56.40 | -0.87% | 378,289 |
| Aug 19, 2025 | 56.94 | 57.49 | 56.89 | 57.43 | 56.90 | 0.56% | 292,552 |
| Aug 18, 2025 | 56.65 | 57.46 | 56.65 | 57.11 | 56.58 | 0.81% | 348,690 |
| Aug 15, 2025 | 57.53 | 58.35 | 56.57 | 56.65 | 56.12 | -1.41% | 485,222 |
| Aug 14, 2025 | 58.77 | 58.99 | 57.42 | 57.46 | 56.93 | -3.10% | 473,900 |
| Aug 13, 2025 | 58.53 | 59.50 | 58.53 | 59.30 | 58.75 | 1.04% | 452,167 |
| Aug 12, 2025 | 57.27 | 58.72 | 57.27 | 58.69 | 58.14 | 2.71% | 670,591 |
| Aug 11, 2025 | 57.35 | 57.76 | 56.71 | 57.14 | 56.61 | -0.45% | 500,962 |
| Aug 8, 2025 | 57.98 | 58.25 | 57.26 | 57.40 | 56.87 | -0.64% | 776,492 |
| Aug 7, 2025 | 58.52 | 59.25 | 57.20 | 57.77 | 57.23 | -0.62% | 1,033,238 |
| Aug 6, 2025 | 56.50 | 58.33 | 54.00 | 58.13 | 57.59 | -5.69% | 2,705,093 |
| Aug 5, 2025 | 61.75 | 62.78 | 61.24 | 61.64 | 61.07 | 2.24% | 588,944 |
| Aug 1, 2025 | 59.76 | 60.38 | 59.38 | 60.29 | 59.73 | -0.15% | 337,821 |
| Jul 31, 2025 | 60.71 | 60.75 | 59.93 | 60.38 | 59.82 | -0.40% | 616,264 |
| Jul 30, 2025 | 61.00 | 61.47 | 60.30 | 60.62 | 60.06 | -0.49% | 423,482 |
| Jul 29, 2025 | 61.43 | 61.66 | 60.62 | 60.92 | 60.35 | -0.54% | 311,583 |
| Jul 28, 2025 | 61.66 | 61.73 | 60.85 | 61.25 | 60.68 | -0.75% | 504,341 |
| Jul 25, 2025 | 61.75 | 61.87 | 61.31 | 61.71 | 61.14 | 0.36% | 250,275 |
| Jul 24, 2025 | 61.71 | 62.03 | 61.08 | 61.49 | 60.92 | -0.18% | 395,789 |
| Jul 23, 2025 | 62.00 | 62.50 | 61.57 | 61.60 | 61.03 | 0.24% | 515,917 |
| Jul 22, 2025 | 61.40 | 61.87 | 61.06 | 61.45 | 60.88 | 0.08% | 627,350 |
| Jul 21, 2025 | 62.10 | 62.49 | 61.32 | 61.40 | 60.83 | -0.73% | 321,677 |
| Jul 18, 2025 | 61.40 | 62.01 | 61.12 | 61.85 | 61.27 | 0.50% | 258,665 |
| Jul 17, 2025 | 61.11 | 61.75 | 60.81 | 61.54 | 60.97 | 0.77% | 334,113 |
| Jul 16, 2025 | 60.56 | 61.24 | 60.18 | 61.07 | 60.50 | 1.19% | 368,403 |