Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	87.24	88.96	86.41	87.62	87.62	-1.27%	476,389
Mar 5, 2026	91.75	93.30	88.50	88.75	88.75	-4.72%	547,977
Mar 4, 2026	93.38	93.70	91.60	93.15	93.15	-0.20%	390,162
Mar 3, 2026	95.57	95.90	91.73	93.34	93.34	-4.72%	768,330
Mar 2, 2026	90.86	98.93	89.53	97.96	97.96	6.52%	830,250
Feb 27, 2026	91.35	92.25	90.17	91.96	91.96	0.13%	422,010
Feb 26, 2026	92.99	93.45	90.15	91.84	91.84	-1.90%	497,472
Feb 25, 2026	92.00	94.46	91.25	93.62	93.32	2.04%	443,392
Feb 24, 2026	88.93	91.88	88.25	91.75	91.45	3.45%	277,345
Feb 23, 2026	90.80	90.96	86.19	88.69	88.40	-2.87%	584,339
Feb 20, 2026	89.49	91.95	89.49	91.31	91.01	1.37%	333,681
Feb 19, 2026	89.32	91.14	88.59	90.08	89.79	1.01%	345,246
Feb 18, 2026	89.14	90.36	88.27	89.18	88.89	0.42%	436,627
Feb 17, 2026	88.84	90.10	87.97	88.81	88.52	-0.80%	411,637
Feb 13, 2026	87.71	90.67	86.76	89.53	89.24	2.67%	591,526
Feb 12, 2026	88.77	89.58	87.00	87.20	86.92	-0.69%	740,080
Feb 11, 2026	87.00	89.76	86.50	87.81	87.53	-2.02%	666,726
Feb 10, 2026	90.18	90.84	89.50	89.62	89.33	-0.97%	227,795
Feb 9, 2026	88.92	90.61	88.89	90.50	90.21	1.80%	360,665
Feb 6, 2026	87.41	89.71	87.03	88.90	88.61	2.98%	252,684
Feb 5, 2026	87.67	88.03	85.80	86.33	86.05	-2.43%	365,645
Feb 4, 2026	87.88	88.67	86.70	88.48	88.19	1.29%	312,404
Feb 3, 2026	87.54	88.02	86.20	87.35	87.07	-0.21%	811,305
Feb 2, 2026	85.33	87.64	85.33	87.53	87.25	2.51%	288,201
Jan 30, 2026	87.32	87.66	85.32	85.39	85.11	-2.88%	673,171
Jan 29, 2026	89.15	89.85	86.55	87.92	87.64	-1.32%	568,172
Jan 28, 2026	88.46	89.14	86.53	89.10	88.81	0.89%	389,122
Jan 27, 2026	86.06	88.50	85.77	88.31	88.02	2.19%	382,506
Jan 26, 2026	85.82	86.99	83.93	86.42	86.14	0.69%	440,813
Jan 23, 2026	85.18	86.20	84.96	85.83	85.55	0.47%	435,529
Jan 22, 2026	85.73	86.57	84.72	85.43	85.15	0.29%	251,671
Jan 21, 2026	84.94	86.05	83.60	85.18	84.90	1.01%	338,977
Jan 20, 2026	85.00	85.73	83.43	84.33	84.06	-1.63%	351,153
Jan 19, 2026	85.29	85.93	84.80	85.73	85.45	0.02%	178,062
Jan 16, 2026	83.19	86.76	82.00	85.71	85.43	2.88%	698,149
Jan 15, 2026	79.45	83.40	78.67	83.31	83.04	5.43%	529,077
Jan 14, 2026	80.79	81.73	78.46	79.02	78.76	-2.72%	412,201
Jan 13, 2026	80.71	81.84	79.71	81.23	80.97	0.74%	393,492
Jan 12, 2026	78.66	81.14	77.69	80.63	80.37	2.11%	412,039
Jan 9, 2026	76.51	79.14	76.34	78.96	78.70	3.54%	274,498
Jan 8, 2026	76.32	77.41	75.68	76.26	76.01	-0.48%	560,926
Jan 7, 2026	76.28	76.95	74.95	76.63	76.38	0.46%	337,197
Jan 6, 2026	76.67	76.82	74.24	76.28	76.03	-1.24%	564,426
Jan 5, 2026	75.44	77.81	75.13	77.24	76.99	2.63%	428,429
Jan 2, 2026	74.11	75.82	74.11	75.26	75.02	1.20%	263,642
Dec 31, 2025	74.27	75.43	74.27	74.37	74.13	-0.04%	195,620
Dec 30, 2025	74.06	75.36	74.06	74.40	74.16	0.27%	276,144
Dec 29, 2025	73.54	74.59	73.54	74.20	73.96	-0.30%	416,222
Dec 24, 2025	74.33	74.85	74.07	74.42	74.18	-0.28%	124,485
Dec 23, 2025	74.31	74.97	73.78	74.63	74.39	0.11%	454,071
Dec 22, 2025	73.77	75.54	73.45	74.55	74.31	1.47%	564,392
Dec 19, 2025	73.30	73.98	72.43	73.47	73.23	1.67%	1,139,119
Dec 18, 2025	72.58	73.00	71.57	72.26	72.03	0.53%	407,656
Dec 17, 2025	75.56	75.56	71.19	71.88	71.65	-4.33%	480,110
Dec 16, 2025	74.59	75.69	74.04	75.13	74.89	0.47%	325,560
Dec 15, 2025	75.48	76.49	74.76	74.78	74.54	-0.51%	332,480
Dec 12, 2025	75.88	77.38	74.42	75.16	74.92	-1.25%	382,767
Dec 11, 2025	76.37	76.75	75.30	76.11	75.86	0.29%	317,064
Dec 10, 2025	75.91	76.73	75.34	75.89	75.64	-0.51%	433,757
Dec 9, 2025	76.79	77.41	76.00	76.28	76.03	-1.13%	1,045,628
Dec 8, 2025	74.54	77.23	74.54	77.15	76.90	3.58%	519,681
Dec 5, 2025	73.99	74.81	73.60	74.48	74.24	0.94%	413,683
Dec 4, 2025	74.27	74.89	73.23	73.79	73.55	-0.95%	556,830
Dec 3, 2025	73.24	75.30	73.24	74.50	74.26	1.86%	484,443
Dec 2, 2025	74.16	74.90	73.00	73.14	72.90	-0.80%	229,331
Dec 1, 2025	74.49	74.49	73.20	73.73	73.49	-1.38%	266,542
Nov 28, 2025	75.29	75.38	73.37	74.76	74.52	-0.40%	117,444
Nov 27, 2025	75.14	75.58	74.74	75.06	74.82	-0.60%	80,038
Nov 26, 2025	74.22	75.74	73.75	75.51	74.96	1.86%	278,710
Nov 25, 2025	73.57	74.78	73.57	74.13	73.59	0.15%	637,808
Nov 24, 2025	72.90	74.03	72.54	74.02	73.49	1.84%	583,524
Nov 21, 2025	72.19	72.79	70.89	72.68	72.15	1.23%	539,712
Nov 20, 2025	74.05	74.41	71.66	71.80	71.28	-1.94%	778,012
Nov 19, 2025	72.95	73.65	72.50	73.22	72.69	0.65%	759,666
Nov 18, 2025	72.47	73.93	71.84	72.75	72.22	-0.41%	356,479
Nov 17, 2025	74.09	74.90	72.65	73.05	72.52	-1.30%	530,980
Nov 14, 2025	72.04	74.34	72.01	74.01	73.48	0.12%	981,602
Nov 13, 2025	77.60	77.60	73.25	73.92	73.39	-5.05%	753,664
Nov 12, 2025	75.97	79.68	75.91	77.85	77.29	4.51%	789,419
Nov 11, 2025	74.24	74.86	74.01	74.49	73.95	0.32%	305,820
Nov 10, 2025	72.13	74.62	71.99	74.25	73.71	3.61%	1,036,515
Nov 7, 2025	71.27	71.86	70.67	71.66	71.14	0.03%	471,405
Nov 6, 2025	73.40	73.52	71.34	71.64	71.12	-3.02%	526,997
Nov 5, 2025	72.49	74.23	72.44	73.87	73.34	2.10%	348,221
Nov 4, 2025	74.70	74.97	72.25	72.35	71.83	-3.85%	777,489
Nov 3, 2025	75.56	75.58	74.58	75.25	74.71	-0.79%	505,644
Oct 31, 2025	73.68	76.07	73.68	75.85	75.30	3.02%	389,771
Oct 30, 2025	73.42	74.42	73.23	73.63	73.10	-0.82%	537,740
Oct 29, 2025	71.04	74.29	70.35	74.24	73.70	3.83%	687,250
Oct 28, 2025	71.11	72.68	71.07	71.50	70.98	0.36%	349,295
Oct 27, 2025	74.51	74.59	71.20	71.24	70.73	-3.73%	397,883
Oct 24, 2025	72.72	74.38	72.52	74.00	73.47	2.58%	514,924
Oct 23, 2025	71.57	72.27	71.19	72.14	71.62	0.99%	617,971
Oct 22, 2025	70.00	71.77	68.77	71.43	70.91	0.55%	835,695
Oct 21, 2025	70.80	71.25	69.80	71.04	70.53	0.24%	322,759
Oct 20, 2025	69.35	71.13	69.35	70.87	70.36	2.32%	345,293
Oct 17, 2025	69.22	70.50	68.61	69.26	68.76	-0.59%	603,338
Oct 16, 2025	68.27	69.79	67.76	69.67	69.17	2.17%	428,580
Oct 15, 2025	68.36	69.46	67.67	68.19	67.70	0.16%	383,741
Oct 14, 2025	66.14	68.22	66.14	68.08	67.59	3.17%	388,986