Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.98	101.43	97.46	97.46	-	-2.69%	40,198
Apr 27, 2026	100.00	101.05	99.51	100.15	100.15	0.52%	319,581
Apr 24, 2026	99.14	100.73	98.00	99.63	99.63	0.64%	254,819
Apr 23, 2026	99.88	101.89	97.56	99.00	99.00	-0.66%	444,318
Apr 22, 2026	97.55	99.82	95.76	99.66	99.66	3.36%	460,546
Apr 21, 2026	97.00	99.49	95.60	96.42	96.42	0.63%	447,455
Apr 20, 2026	95.03	96.55	94.94	95.82	95.82	0.40%	273,385
Apr 17, 2026	93.96	97.97	93.52	95.44	95.44	2.68%	649,276
Apr 16, 2026	88.94	93.39	88.91	92.95	92.95	4.51%	817,975
Apr 15, 2026	93.17	93.17	88.69	88.94	88.94	-4.49%	204,754
Apr 14, 2026	90.86	93.30	90.86	93.12	93.12	2.67%	389,447
Apr 13, 2026	90.22	91.41	89.68	90.70	90.70	-0.02%	259,483
Apr 10, 2026	90.30	91.59	89.87	90.72	90.72	1.06%	285,687
Apr 9, 2026	86.56	90.32	86.26	89.77	89.77	3.39%	380,526
Apr 8, 2026	88.07	88.65	86.00	86.83	86.83	1.46%	520,471
Apr 7, 2026	85.53	86.85	84.78	85.58	85.58	-0.65%	338,763
Apr 6, 2026	86.27	86.69	85.42	86.14	86.14	-0.02%	346,076
Apr 2, 2026	87.04	87.89	85.14	86.16	86.16	-2.64%	189,519
Apr 1, 2026	86.80	88.87	84.93	88.50	88.50	2.81%	554,688
Mar 31, 2026	84.91	86.39	84.67	86.08	86.08	2.93%	261,229
Mar 30, 2026	85.54	86.18	83.16	83.63	83.63	-2.02%	310,256
Mar 27, 2026	85.16	86.34	84.76	85.35	85.35	-1.33%	508,035
Mar 26, 2026	86.96	88.27	86.48	86.50	86.50	-1.82%	407,484
Mar 25, 2026	88.15	88.76	87.11	88.10	88.10	1.08%	319,375
Mar 24, 2026	85.35	88.69	85.35	87.16	87.16	0.81%	259,404
Mar 23, 2026	82.21	87.50	82.02	86.46	86.46	7.20%	756,443
Mar 20, 2026	82.78	83.48	80.37	80.65	80.65	-2.77%	1,255,699
Mar 19, 2026	87.10	88.00	82.08	82.95	82.95	-6.44%	911,852
Mar 18, 2026	90.53	91.45	88.31	88.66	88.66	-2.68%	283,764
Mar 17, 2026	90.57	91.96	89.79	91.10	91.10	1.17%	225,133
Mar 16, 2026	90.31	91.58	89.90	90.05	90.05	0.43%	326,755
Mar 13, 2026	89.97	91.05	88.63	89.66	89.66	-0.09%	312,500
Mar 12, 2026	88.62	90.53	88.62	89.74	89.74	0.09%	367,861
Mar 11, 2026	89.47	91.07	89.10	89.66	89.66	-0.16%	310,793
Mar 10, 2026	88.69	91.21	88.09	89.80	89.80	1.54%	185,874
Mar 9, 2026	85.88	88.86	84.82	88.44	88.44	0.94%	225,936
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