Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	65.84	65.84	64.18	64.18	64.18	-3.52%	600
Feb 9, 2026	66.52	66.52	66.52	66.52	66.52	2.51%	955
Feb 6, 2026	65.51	65.51	64.87	64.89	64.89	2.82%	8,354
Feb 5, 2026	64.07	64.07	63.00	63.11	63.11	-2.17%	18,739
Feb 4, 2026	64.01	64.51	63.93	64.51	64.51	0.66%	2,541
Feb 3, 2026	64.08	64.09	64.05	64.09	64.09	0.53%	438
Feb 2, 2026	63.32	63.75	63.32	63.75	63.75	1.13%	5,374
Jan 30, 2026	63.18	63.18	63.04	63.04	63.04	-2.53%	27,774
Jan 29, 2026	64.67	64.67	64.67	64.67	64.67	-0.81%	23,072
Jan 28, 2026	65.16	65.29	65.16	65.20	65.20	2.81%	12,597
Jan 27, 2026	63.42	63.42	63.42	63.42	63.42	1.13%	25,936
Jan 26, 2026	62.70	62.71	62.70	62.71	62.71	0.44%	13,624
Jan 23, 2026	62.25	62.44	62.25	62.44	62.44	0.39%	4,810
Jan 22, 2026	61.67	62.30	61.67	62.19	62.19	2.00%	34,248
Jan 21, 2026	61.70	61.70	60.97	60.97	60.97	1.31%	1,000
Jan 16, 2026	59.78	60.18	59.78	60.18	60.18	0.44%	8,954
Jan 15, 2026	56.61	59.92	56.61	59.92	59.92	5.11%	920
Jan 14, 2026	57.16	57.16	56.66	57.00	57.00	-2.70%	300
Jan 13, 2026	58.02	58.64	57.62	58.58	58.58	2.36%	1,666
Jan 12, 2026	56.35	57.32	56.35	57.23	57.23	1.15%	716
Jan 9, 2026	56.38	56.60	56.38	56.58	56.58	3.38%	2,367
Jan 8, 2026	55.37	55.61	54.68	54.73	54.73	-0.68%	1,561
Jan 7, 2026	55.28	55.37	55.04	55.11	55.11	-0.03%	7,174
Jan 6, 2026	55.23	55.23	55.08	55.12	55.12	-2.43%	560
Jan 5, 2026	54.65	56.49	54.65	56.49	56.49	3.44%	1,879
Dec 31, 2025	49.95	54.61	49.95	54.61	54.61	-0.26%	6,286
Dec 30, 2025	54.43	54.75	54.43	54.75	54.75	1.18%	300
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