Finning International Inc. (FINGF)
OTCMKTS · Delayed Price · Currency is USD
47.72
+0.38 (0.80%)
Oct 8, 2025, 3:49 PM EDT
Finning International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.45% | 401 |
| Oct 6, 2025 | 46.74 | 47.15 | 46.74 | 47.13 | 47.13 | 0.42% | 31,125 |
| Oct 3, 2025 | 51.00 | 51.00 | 46.93 | 46.93 | 46.93 | 0.21% | 28,598 |
| Oct 2, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.41% | 6,378 |
| Oct 1, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 2.07% | 15,418 |
| Sep 30, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.48% | 874 |
| Sep 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 615 |
| Sep 26, 2025 | 45.54 | 45.54 | 45.40 | 45.40 | 45.40 | -0.72% | 4,396 |
| Sep 25, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.56% | 18,569 |
| Sep 24, 2025 | 46.07 | 46.07 | 45.73 | 45.99 | 45.99 | -1.39% | 68,307 |
| Sep 23, 2025 | 48.03 | 48.03 | 46.64 | 46.64 | 46.64 | -3.37% | 52,906 |
| Sep 22, 2025 | 43.75 | 48.37 | 43.75 | 48.26 | 48.26 | 9.71% | 80,597 |
| Sep 19, 2025 | 43.81 | 43.99 | 43.77 | 43.99 | 43.99 | 3.19% | 7,113 |
| Sep 18, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - | - |
| Sep 17, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - | 9 |
| Sep 16, 2025 | 42.72 | 42.74 | 42.63 | 42.63 | 42.63 | 0.45% | 1,009 |
| Sep 15, 2025 | 41.80 | 42.44 | 41.80 | 42.44 | 42.44 | 1.99% | 239 |
| Sep 12, 2025 | 41.42 | 41.61 | 41.34 | 41.61 | 41.61 | -0.05% | 8,603 |
| Sep 11, 2025 | 41.72 | 41.72 | 41.62 | 41.63 | 41.63 | 0.77% | 1,265 |
| Sep 10, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - | 3,022 |
| Sep 9, 2025 | 41.67 | 41.67 | 41.31 | 41.31 | 41.31 | -0.98% | 910 |
| Sep 8, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.27% | 110 |
| Sep 5, 2025 | 41.74 | 41.83 | 41.65 | 41.83 | 41.83 | -0.40% | 3,958 |
| 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 |