Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	50.13	54.11	50.13	54.11	54.11	-0.22%	615
Dec 22, 2025	54.23	54.23	54.23	54.23	54.23	2.94%	313
Dec 19, 2025	53.27	53.27	52.68	52.68	52.68	0.12%	1,208
Dec 18, 2025	52.11	52.62	52.09	52.62	52.62	0.92%	420
Dec 17, 2025	52.21	52.24	52.14	52.14	52.14	-5.06%	1,530
Dec 16, 2025	54.81	54.92	54.81	54.92	54.92	0.39%	321
Dec 15, 2025	54.71	54.71	54.71	54.71	54.71	-0.97%	100
Dec 12, 2025	54.94	55.24	54.94	55.24	55.24	0.93%	349
Dec 11, 2025	52.76	55.51	52.76	54.73	54.73	0.07%	812
Dec 10, 2025	54.69	54.69	54.69	54.69	54.69	-1.55%	161
Dec 9, 2025	55.55	55.76	55.55	55.55	55.55	1.60%	18,837
Dec 8, 2025	54.63	54.67	54.63	54.67	54.67	1.81%	61,954
Dec 5, 2025	53.72	53.74	53.70	53.70	53.70	0.02%	857
Dec 3, 2025	53.69	53.69	53.69	53.69	53.69	1.44%	100
Dec 2, 2025	53.20	53.20	52.93	52.93	52.93	0.26%	8,591
Dec 1, 2025	53.08	53.12	52.76	52.79	52.79	-1.72%	1,248
Nov 28, 2025	53.71	53.71	53.71	53.71	53.71	2.25%	5,030
Nov 25, 2025	52.66	52.66	52.53	52.53	52.31	1.53%	6,844
Nov 24, 2025	51.74	51.74	51.74	51.74	51.53	1.95%	8,509
Nov 21, 2025	50.75	50.75	50.75	50.75	50.54	-4.06%	32,406
Nov 20, 2025	52.90	52.90	52.90	52.90	52.68	2.08%	43,141
Nov 19, 2025	51.82	51.82	51.82	51.82	51.61	-0.62%	21,604
Nov 18, 2025	52.21	52.21	52.14	52.14	51.93	0.33%	40,042
Nov 17, 2025	52.60	52.60	51.97	51.97	51.76	-1.72%	4,038
Nov 14, 2025	52.88	52.88	52.88	52.88	52.66	0.27%	889
Nov 13, 2025	54.99	55.01	52.48	52.74	52.52	-5.16%	31,764
Nov 12, 2025	55.68	56.45	55.00	55.61	55.38	4.88%	20,825
Nov 10, 2025	51.83	53.02	51.83	53.02	52.81	4.63%	4,476
Nov 7, 2025	50.65	50.78	50.39	50.68	50.47	0.18%	24,809
Nov 6, 2025	50.59	50.59	50.59	50.59	50.38	-3.69%	42,590
Nov 5, 2025	52.25	52.53	52.25	52.53	52.31	-2.03%	10,073
Nov 3, 2025	53.62	53.62	53.62	53.62	53.40	-0.78%	3,811
Oct 31, 2025	53.54	54.13	53.54	54.04	53.82	1.96%	35,254
Oct 30, 2025	53.00	53.00	53.00	53.00	52.78	0.23%	20,706
Oct 29, 2025	52.05	52.88	52.05	52.88	52.66	2.01%	32,106
Oct 28, 2025	51.84	51.84	51.84	51.84	51.63	1.60%	26,468
Oct 27, 2025	51.03	51.03	51.03	51.03	50.82	-3.76%	11,662
Oct 24, 2025	53.02	53.02	53.02	53.02	52.80	2.81%	26,052
Oct 23, 2025	51.57	51.57	51.57	51.57	51.36	2.71%	5,294
Oct 21, 2025	50.26	50.35	50.21	50.21	50.00	0.20%	30,114
Oct 20, 2025	50.12	50.12	50.11	50.11	49.90	1.01%	5,141
Oct 17, 2025	48.98	49.96	48.98	49.61	49.41	2.08%	39,366
Oct 16, 2025	48.77	48.77	48.60	48.60	48.40	-0.29%	11,884
Oct 15, 2025	48.74	48.74	48.74	48.74	48.54	2.39%	3,603
Oct 14, 2025	44.54	48.24	44.54	47.60	47.41	1.29%	18,689
Oct 13, 2025	47.00	47.00	47.00	47.00	46.81	-1.50%	502
Oct 8, 2025	47.72	47.72	47.72	47.72	47.52	0.80%	33,397
Oct 7, 2025	47.34	47.34	47.34	47.34	47.14	0.45%	34,025
Oct 6, 2025	46.74	47.15	46.74	47.13	46.93	0.42%	31,125
Oct 3, 2025	51.00	51.00	46.93	46.93	46.74	0.21%	28,598