Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	41.74	41.74	41.65	41.65	-	-0.83%	1,000
Sep 4, 2025	41.62	42.00	41.62	42.00	42.00	0.24%	1,275
Sep 3, 2025	42.06	42.06	41.90	41.90	41.90	1.80%	209
Sep 2, 2025	41.06	41.16	41.06	41.16	41.16	-0.71%	300
Aug 29, 2025	41.46	41.46	41.46	41.46	41.46	0.35%	851
Aug 28, 2025	41.31	41.31	41.31	41.31	41.31	-	1
Aug 27, 2025	41.38	41.41	41.31	41.31	41.31	0.91%	1,722
Aug 26, 2025	40.84	40.95	40.76	40.94	40.94	0.59%	4,636
Aug 25, 2025	40.46	40.70	40.46	40.70	40.70	-1.55%	810
Aug 22, 2025	41.09	41.34	41.09	41.34	41.34	1.79%	909
Aug 21, 2025	40.87	40.87	40.61	40.61	40.61	-1.00%	67,883
Aug 20, 2025	40.98	41.02	40.98	41.02	41.02	-0.70%	927
Aug 19, 2025	41.31	41.31	41.31	41.31	41.31	-	13,930
Aug 18, 2025	41.58	41.58	41.31	41.31	41.31	0.51%	35,321
Aug 15, 2025	41.78	41.78	41.10	41.10	41.10	-1.60%	58,455
Aug 14, 2025	41.65	41.77	41.65	41.77	41.77	-3.09%	16,434
Aug 13, 2025	42.97	43.10	42.97	43.10	43.10	1.65%	14,527
Aug 12, 2025	42.06	42.47	42.00	42.40	42.40	2.00%	7,692
Aug 11, 2025	41.57	41.57	41.57	41.57	41.57	-1.52%	1,500
Aug 8, 2025	42.21	42.21	42.21	42.21	42.21	0.57%	47,199
Aug 7, 2025	42.39	42.39	41.78	41.97	41.97	-0.21%	6,870
Aug 6, 2025	39.35	42.06	39.35	42.06	42.06	-6.07%	5,330
Aug 5, 2025	45.04	45.15	44.61	44.78	44.78	4.38%	6,207
Aug 4, 2025	41.62	44.67	41.62	42.90	42.90	-1.61%	1,359
Aug 1, 2025	43.60	43.60	43.60	43.60	43.60	-0.34%	300
Jul 31, 2025	43.75	43.75	43.75	43.75	43.75	-	108
Jul 30, 2025	43.75	43.75	43.75	43.75	43.75	-0.93%	1,858
Jul 29, 2025	44.16	44.16	44.16	44.16	44.16	-0.35%	100
Jul 28, 2025	44.46	44.46	44.32	44.32	44.32	-1.43%	226
Jul 25, 2025	44.95	44.96	44.95	44.96	44.96	-1.21%	5,452
Jul 24, 2025	45.42	45.51	45.42	45.51	45.51	0.26%	255
Jul 23, 2025	45.49	45.55	45.39	45.39	45.39	0.38%	1,291
Jul 22, 2025	45.09	45.36	45.05	45.22	45.22	0.13%	1,133
Jul 21, 2025	45.16	45.21	45.16	45.16	45.16	0.35%	623
Jul 18, 2025	45.00	45.00	45.00	45.00	45.00	0.64%	145
Jul 17, 2025	44.52	44.72	44.52	44.71	44.71	0.34%	5,564
Jul 16, 2025	44.06	44.59	44.06	44.56	44.56	1.39%	18,349
Jul 15, 2025	44.05	44.36	43.95	43.95	43.95	-0.73%	2,128
Jul 14, 2025	43.96	44.27	43.96	44.27	44.27	1.82%	965
Jul 11, 2025	43.68	43.68	43.48	43.48	43.48	-0.46%	7,244
Jul 10, 2025	43.68	43.68	43.68	43.68	43.68	-	15,131
Jul 9, 2025	43.83	44.05	43.68	43.68	43.68	-0.75%	23,669
Jul 8, 2025	44.09	44.09	44.01	44.01	44.01	0.99%	5,797
Jul 7, 2025	43.76	43.76	43.40	43.58	43.58	-1.34%	27,186
Jul 3, 2025	43.26	44.24	43.26	44.17	44.17	2.89%	6,025
Jul 2, 2025	42.38	42.99	42.38	42.93	42.93	0.73%	410
Jul 1, 2025	42.62	42.62	42.62	42.62	42.62	-	155
Jun 30, 2025	42.63	42.63	42.62	42.62	42.62	2.55%	418
Jun 27, 2025	41.64	41.91	41.56	41.56	41.56	-0.19%	1,100
Jun 26, 2025	39.55	41.76	39.55	41.64	41.64	0.97%	40,616