Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	28.29	28.29	28.29	28.29	28.29	2.59%	205
Mar 14, 2025	27.58	27.58	27.58	27.58	27.58	2.99%	400
Mar 13, 2025	27.50	27.50	26.61	26.78	26.78	-2.97%	2,010
Mar 12, 2025	27.11	27.63	27.11	27.60	27.60	1.10%	1,211
Mar 11, 2025	27.43	27.43	26.79	27.30	27.30	-4.04%	1,027
Mar 10, 2025	28.45	28.45	28.45	28.45	28.45	-	1
Mar 7, 2025	28.81	28.81	28.19	28.45	28.45	1.53%	2,501
Mar 6, 2025	28.49	29.10	28.02	28.02	28.02	-2.98%	17,323
Mar 5, 2025	28.76	28.88	28.45	28.88	28.88	4.75%	2,738
Mar 4, 2025	27.58	27.58	27.57	27.57	27.57	-5.61%	364
Mar 3, 2025	29.56	29.56	29.21	29.21	29.21	-0.31%	2,970
Feb 28, 2025	29.28	29.30	29.23	29.30	29.30	-3.14%	63,561
Feb 27, 2025	30.25	30.25	30.25	30.25	30.25	-	-
Feb 26, 2025	30.01	30.26	29.99	30.25	30.25	-0.40%	800
Feb 25, 2025	30.37	30.37	30.37	30.37	30.37	1.10%	100
Feb 24, 2025	30.04	30.04	30.04	30.04	30.04	-	-
Feb 21, 2025	30.36	30.36	30.04	30.04	30.04	-4.12%	700
Feb 20, 2025	31.23	31.33	31.23	31.33	31.33	-0.79%	2,973
Feb 19, 2025	31.58	31.58	31.58	31.58	31.39	0.70%	24,421
Feb 18, 2025	31.46	31.46	31.36	31.36	31.17	1.03%	210
Feb 14, 2025	31.00	31.04	30.95	31.04	30.85	1.40%	1,502
Feb 13, 2025	31.11	31.11	30.61	30.61	30.42	0.52%	1,385
Feb 12, 2025	30.52	30.52	30.36	30.45	30.27	0.24%	17,497