Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	41.38	41.38	41.13	41.24	41.24	-0.55%	18,859
Jun 24, 2025	41.40	41.47	41.36	41.47	41.47	1.52%	65,379
Jun 23, 2025	40.87	40.87	40.85	40.85	40.85	1.69%	71,912
Jun 20, 2025	40.17	40.17	40.17	40.17	40.17	0.50%	7,493
Jun 18, 2025	40.54	40.54	39.97	39.97	39.97	-1.43%	237,976
Jun 17, 2025	40.55	40.55	40.55	40.55	40.55	0.85%	235
Jun 16, 2025	40.21	40.21	40.21	40.21	40.21	-	24
Jun 13, 2025	40.42	40.42	40.16	40.21	40.21	-0.70%	8,813
Jun 12, 2025	40.54	41.11	40.39	40.49	40.49	2.94%	25,297
Jun 11, 2025	39.34	39.34	39.34	39.34	39.34	1.55%	1,074
Jun 10, 2025	38.74	38.74	38.74	38.74	38.74	-	65
Jun 9, 2025	38.74	38.74	38.74	38.74	38.74	0.72%	185
Jun 6, 2025	38.26	38.46	38.26	38.46	38.46	2.45%	753
Jun 5, 2025	37.04	37.54	36.92	37.54	37.54	1.10%	15,031
Jun 4, 2025	36.90	37.94	36.90	37.13	37.13	0.03%	2,371
Jun 3, 2025	36.66	37.23	36.66	37.12	37.12	1.39%	609
Jun 2, 2025	36.60	36.77	36.60	36.61	36.61	-0.68%	700
May 30, 2025	36.85	36.86	36.85	36.86	36.86	0.90%	278
May 29, 2025	36.53	36.53	36.53	36.53	36.53	-	540
May 28, 2025	36.53	36.53	36.53	36.53	36.31	0.77%	471
May 27, 2025	36.35	36.92	36.25	36.25	36.04	-0.32%	2,740
May 23, 2025	37.76	37.76	36.37	36.37	36.15	2.38%	610
May 22, 2025	35.52	35.52	35.52	35.52	35.31	-	2,531
May 21, 2025	36.55	36.67	35.52	35.52	35.31	-2.76%	191,699
May 20, 2025	36.67	36.68	36.46	36.53	36.31	-0.79%	842
May 19, 2025	36.82	36.82	36.82	36.82	36.60	-	-
May 16, 2025	36.38	36.85	36.30	36.82	36.60	-0.51%	2,173
May 15, 2025	36.84	37.19	36.84	37.01	36.79	0.19%	12,422
May 14, 2025	35.12	36.94	35.12	36.94	36.72	7.54%	4,080
May 13, 2025	32.00	34.35	31.88	34.35	34.15	13.78%	13,503
May 12, 2025	30.03	30.46	30.03	30.19	30.01	3.50%	4,830
May 9, 2025	29.63	29.63	29.17	29.17	29.00	-0.95%	1,205
May 8, 2025	29.17	29.52	29.17	29.45	29.28	3.88%	928
May 7, 2025	28.35	28.35	28.35	28.35	28.18	-	-
May 6, 2025	28.35	28.35	28.35	28.35	28.18	0.18%	121
May 5, 2025	28.47	28.47	28.30	28.30	28.13	-1.51%	4,266
May 2, 2025	28.65	28.73	28.58	28.73	28.56	1.64%	587