Finning International Inc. (FINGF)
OTCMKTS
· Delayed Price · Currency is USD
27.60
+0.30 (1.10%)
Mar 12, 2025, 3:51 PM EST
Finning International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 27.50 | 27.50 | 26.61 | 26.78 | 26.78 | -2.97% | 2,010 |
| Mar 12, 2025 | 27.11 | 27.63 | 27.11 | 27.60 | 27.60 | 1.10% | 1,211 |
| Mar 11, 2025 | 27.43 | 27.43 | 26.79 | 27.30 | 27.30 | -4.04% | 1,027 |
| Mar 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 1 |
| Mar 7, 2025 | 28.81 | 28.81 | 28.19 | 28.45 | 28.45 | 1.53% | 2,501 |
| Mar 6, 2025 | 28.49 | 29.10 | 28.02 | 28.02 | 28.02 | -2.98% | 17,323 |
| Mar 5, 2025 | 28.76 | 28.88 | 28.45 | 28.88 | 28.88 | 4.75% | 2,738 |
| Mar 4, 2025 | 27.58 | 27.58 | 27.57 | 27.57 | 27.57 | -5.61% | 364 |
| Mar 3, 2025 | 29.56 | 29.56 | 29.21 | 29.21 | 29.21 | -0.31% | 2,970 |
| Feb 28, 2025 | 29.28 | 29.30 | 29.23 | 29.30 | 29.30 | -3.14% | 63,561 |
| Feb 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Feb 26, 2025 | 30.01 | 30.26 | 29.99 | 30.25 | 30.25 | -0.40% | 800 |
| Feb 25, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.10% | 100 |
| Feb 24, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - | - |
| Feb 21, 2025 | 30.36 | 30.36 | 30.04 | 30.04 | 30.04 | -4.12% | 700 |
| Feb 20, 2025 | 31.23 | 31.33 | 31.23 | 31.33 | 31.33 | -0.79% | 2,973 |
| Feb 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.39 | 0.70% | 24,421 |
| Feb 18, 2025 | 31.46 | 31.46 | 31.36 | 31.36 | 31.17 | 1.03% | 210 |
| Feb 14, 2025 | 31.00 | 31.04 | 30.95 | 31.04 | 30.85 | 1.40% | 1,502 |
| Feb 13, 2025 | 31.11 | 31.11 | 30.61 | 30.61 | 30.42 | 0.52% | 1,385 |
| Feb 12, 2025 | 30.52 | 30.52 | 30.36 | 30.45 | 30.27 | 0.24% | 17,497 |
| Feb 11, 2025 | 30.30 | 30.38 | 30.30 | 30.38 | 30.19 | -0.78% | 830 |
| Feb 10, 2025 | 29.42 | 30.67 | 29.42 | 30.62 | 30.43 | 3.03% | 1,455 |
| Feb 7, 2025 | 30.00 | 30.00 | 29.72 | 29.72 | 29.54 | -0.15% | 10,800 |
| Feb 6, 2025 | 29.04 | 29.77 | 29.04 | 29.77 | 29.58 | 4.35% | 17,615 |
| Feb 5, 2025 | 27.65 | 28.53 | 27.60 | 28.53 | 28.35 | 11.69% | 72,471 |
| Feb 4, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.38 | 4.76% | 12,382 |
| Feb 3, 2025 | 23.92 | 24.38 | 23.89 | 24.38 | 24.23 | -2.67% | 3,208 |
| Jan 31, 2025 | 25.72 | 25.72 | 25.03 | 25.05 | 24.90 | -4.61% | 17,499 |
| Jan 30, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.10 | - | 93 |
| Jan 29, 2025 | 26.32 | 26.35 | 26.22 | 26.26 | 26.10 | 1.70% | 26,122 |
| Jan 28, 2025 | 25.89 | 25.89 | 25.82 | 25.82 | 25.66 | -3.37% | 548 |
| Jan 27, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.56 | - | 1,615 |
| Jan 24, 2025 | 26.63 | 26.72 | 26.63 | 26.72 | 26.56 | 0.56% | 515 |
| Jan 23, 2025 | 26.52 | 26.57 | 26.52 | 26.57 | 26.41 | 0.08% | 301 |
| Jan 22, 2025 | 26.45 | 26.71 | 26.45 | 26.55 | 26.39 | -0.67% | 500 |
| Jan 21, 2025 | 26.53 | 26.76 | 26.53 | 26.73 | 26.57 | 2.89% | 1,390 |
| Jan 17, 2025 | 27.68 | 27.68 | 25.98 | 25.98 | 25.82 | -1.25% | 3,200 |
| Jan 16, 2025 | 26.20 | 26.31 | 26.01 | 26.31 | 26.15 | -0.34% | 300 |
| Jan 15, 2025 | 26.76 | 26.76 | 26.36 | 26.40 | 26.24 | 1.77% | 450 |
| Jan 14, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.78 | - | - |
| Jan 13, 2025 | 26.05 | 26.05 | 25.83 | 25.94 | 25.78 | -0.80% | 1,004 |
| Jan 10, 2025 | 26.07 | 26.17 | 25.99 | 26.15 | 25.99 | 0.73% | 4,601 |
| Jan 8, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.80 | -1.17% | 26,163 |
| Jan 7, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.11 | - | 24,802 |
| Jan 6, 2025 | 26.29 | 26.33 | 26.27 | 26.27 | 26.11 | 0.99% | 58,354 |
| Jan 3, 2025 | 26.12 | 26.12 | 26.01 | 26.01 | 25.85 | -0.08% | 35,858 |
| Jan 2, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.87 | - | 2,381 |
| Dec 31, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.87 | - | 51,229 |
| Dec 30, 2024 | 25.68 | 26.03 | 25.52 | 26.03 | 25.87 | 0.81% | 49,572 |