Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	36.53	36.53	36.53	36.53	36.53	0.77%	471
May 27, 2025	36.35	36.92	36.25	36.25	36.25	-0.32%	2,740
May 23, 2025	37.76	37.76	36.37	36.37	36.37	2.38%	610
May 22, 2025	35.52	35.52	35.52	35.52	35.52	-	2,531
May 21, 2025	36.55	36.67	35.52	35.52	35.52	-2.76%	191,699
May 20, 2025	36.67	36.68	36.46	36.53	36.53	-0.79%	842
May 19, 2025	36.82	36.82	36.82	36.82	36.82	-	-
May 16, 2025	36.38	36.85	36.30	36.82	36.82	-0.51%	2,173
May 15, 2025	36.84	37.19	36.84	37.01	37.01	0.19%	12,422
May 14, 2025	35.12	36.94	35.12	36.94	36.94	7.54%	4,080
May 13, 2025	32.00	34.35	31.88	34.35	34.35	13.78%	13,503
May 12, 2025	30.03	30.46	30.03	30.19	30.19	3.50%	4,830
May 9, 2025	29.63	29.63	29.17	29.17	29.17	-0.95%	1,205
May 8, 2025	29.17	29.52	29.17	29.45	29.45	3.88%	928
May 7, 2025	28.35	28.35	28.35	28.35	28.35	-	-
May 6, 2025	28.35	28.35	28.35	28.35	28.35	0.18%	121
May 5, 2025	28.47	28.47	28.30	28.30	28.30	-1.51%	4,266
May 2, 2025	28.65	28.73	28.58	28.73	28.73	1.64%	587
May 1, 2025	28.27	28.27	28.27	28.27	28.27	-0.18%	122
Apr 30, 2025	28.14	28.32	28.00	28.32	28.32	-0.81%	2,131
Apr 29, 2025	28.55	28.55	28.55	28.55	28.55	-0.52%	511
Apr 28, 2025	28.70	28.70	28.70	28.70	28.70	-	-
Apr 25, 2025	28.70	28.70	28.70	28.70	28.70	-	-
Apr 24, 2025	28.77	28.77	28.70	28.70	28.70	0.24%	683
Apr 23, 2025	28.55	28.63	28.55	28.63	28.63	3.69%	3,161
Apr 22, 2025	27.67	27.67	27.61	27.61	27.61	1.02%	780
Apr 21, 2025	27.24	27.33	27.18	27.33	27.33	2.40%	1,200
Apr 17, 2025	26.69	26.69	26.69	26.69	26.69	-0.45%	1,099
Apr 16, 2025	28.00	28.00	26.79	26.81	26.81	-4.28%	2,200
Apr 15, 2025	27.88	28.01	27.88	28.01	28.01	0.29%	1,083
Apr 14, 2025	27.91	27.93	27.87	27.93	27.93	5.48%	11,933
Apr 11, 2025	26.48	26.48	26.48	26.48	26.48	0.58%	1,000
Apr 10, 2025	26.57	26.89	26.33	26.33	26.33	4.23%	1,200
Apr 9, 2025	25.35	25.35	25.19	25.26	25.26	-1.46%	3,612
Apr 8, 2025	26.01	26.41	25.64	25.64	25.64	0.10%	42,927
Apr 7, 2025	25.50	25.93	25.38	25.61	25.61	0.55%	8,171
Apr 4, 2025	27.00	27.00	25.34	25.47	25.47	-7.01%	2,425
Apr 3, 2025	29.26	29.26	27.39	27.39	27.39	-4.56%	43,443
Apr 2, 2025	28.18	28.70	28.18	28.70	28.70	3.18%	47,381
Apr 1, 2025	27.82	27.82	27.82	27.82	27.82	-1.57%	3,417
Mar 31, 2025	27.59	28.26	27.59	28.26	28.26	0.11%	35,243
Mar 28, 2025	28.14	28.23	28.14	28.23	28.23	-2.12%	33,395
Mar 27, 2025	28.84	28.84	28.84	28.84	28.84	0.31%	9,793
Mar 26, 2025	28.75	28.75	28.75	28.75	28.75	1.84%	209
Mar 25, 2025	28.26	28.26	28.23	28.23	28.23	-0.04%	424
Mar 24, 2025	28.37	28.37	28.24	28.24	28.24	2.58%	6,117
Mar 21, 2025	27.53	27.53	27.53	27.53	27.53	-3.20%	100
Mar 20, 2025	28.39	28.59	28.39	28.44	28.44	0.14%	1,595
Mar 19, 2025	28.40	28.40	28.40	28.40	28.40	0.35%	100
Mar 18, 2025	28.20	28.30	28.20	28.30	28.30	0.02%	813