Finning International Inc. (FINGF)
OTCMKTS · Delayed Price · Currency is USD
73.78
+0.05 (0.07%)
Sep 25, 2026, 2:55 PM EST
FINGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 72.77 | 73.78 | 72.77 | 73.78 | 73.78 | 0.07% | 275,106 |
| Sep 24, 2026 | 72.81 | 74.29 | 72.04 | 73.73 | 73.73 | -2.60% | 762 |
| Sep 23, 2026 | 74.63 | 76.06 | 74.63 | 75.70 | 75.70 | 3.05% | 32,940 |
| Sep 22, 2026 | 70.82 | 73.74 | 70.82 | 73.46 | 73.46 | 5.83% | 40,135 |
| Sep 21, 2026 | 68.16 | 69.51 | 68.16 | 69.41 | 69.41 | 1.51% | 58,627 |
| Sep 18, 2026 | 68.49 | 68.51 | 68.21 | 68.38 | 68.38 | 0.74% | 29,555 |
| Sep 17, 2026 | 67.91 | 67.93 | 67.65 | 67.88 | 67.88 | 0.24% | 18,865 |
| Sep 16, 2026 | 65.47 | 67.72 | 65.47 | 67.72 | 67.72 | 4.10% | 9,696 |
| Sep 15, 2026 | 65.56 | 66.23 | 65.04 | 65.05 | 65.05 | -1.30% | 44,938 |
| Sep 14, 2026 | 67.66 | 67.66 | 65.19 | 65.91 | 65.91 | -2.28% | 52,728 |
| Sep 11, 2026 | 66.94 | 68.06 | 66.60 | 67.45 | 67.45 | 0.81% | 21,682 |
| Sep 10, 2026 | 66.71 | 67.90 | 66.65 | 66.91 | 66.91 | -1.66% | 25,040 |
| Sep 9, 2026 | 68.11 | 68.37 | 68.01 | 68.04 | 68.04 | -0.42% | 42,597 |
| Sep 8, 2026 | 66.43 | 68.38 | 66.43 | 68.33 | 68.33 | 3.30% | 13,283 |
| Sep 4, 2026 | 64.48 | 66.65 | 64.48 | 66.15 | 66.15 | 1.97% | 29,850 |
| Sep 3, 2026 | 64.68 | 64.99 | 64.47 | 64.87 | 64.87 | 1.76% | 9,042 |
| Sep 2, 2026 | 62.39 | 63.82 | 62.39 | 63.75 | 63.75 | 4.11% | 20,695 |
| Sep 1, 2026 | 62.98 | 62.98 | 61.23 | 61.23 | 61.23 | -6.39% | 53,732 |
| Aug 31, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.05% | 15,011 |
| Aug 28, 2026 | 67.49 | 67.49 | 65.24 | 65.44 | 65.44 | -3.20% | 14,710 |
| Aug 27, 2026 | 67.24 | 67.60 | 67.20 | 67.60 | 67.60 | 1.25% | 22,192 |
| Aug 26, 2026 | 66.27 | 66.77 | 66.27 | 66.77 | 66.77 | 1.01% | 8,005 |
| Aug 25, 2026 | 65.09 | 66.41 | 65.09 | 66.10 | 66.10 | 1.91% | 11,951 |
| Aug 24, 2026 | 65.23 | 65.34 | 64.70 | 64.86 | 64.86 | -2.41% | 13,189 |
| Aug 21, 2026 | 67.36 | 67.36 | 65.98 | 66.46 | 66.46 | 0.42% | 16,996 |
| Aug 20, 2026 | 67.63 | 67.63 | 66.10 | 66.18 | 66.18 | -1.23% | 30,539 |
| Aug 19, 2026 | 68.00 | 68.00 | 65.81 | 67.24 | 67.00 | -1.55% | 16,988 |
| Aug 18, 2026 | 68.58 | 69.64 | 68.30 | 68.30 | 68.06 | -0.10% | 1,189 |
| Aug 17, 2026 | 68.50 | 68.67 | 67.30 | 68.37 | 68.13 | -1.60% | 952 |
| Aug 14, 2026 | 68.86 | 69.52 | 68.86 | 69.48 | 69.24 | 1.80% | 606 |
| Aug 13, 2026 | 67.62 | 68.67 | 66.98 | 68.25 | 68.01 | 1.76% | 51,101 |
| Aug 12, 2026 | 67.79 | 68.41 | 67.07 | 67.07 | 66.83 | -0.25% | 18,612 |
| Aug 11, 2026 | 68.60 | 68.62 | 67.14 | 67.24 | 67.00 | -0.84% | 18,192 |
| Aug 10, 2026 | 68.49 | 68.49 | 67.35 | 67.81 | 67.57 | -1.22% | 4,981 |
| Aug 7, 2026 | 70.46 | 70.46 | 68.65 | 68.65 | 68.41 | 0.70% | 48,875 |
| Aug 6, 2026 | 70.04 | 71.33 | 67.83 | 68.17 | 67.93 | -4.94% | 43,618 |
| Aug 5, 2026 | 71.39 | 71.71 | 71.33 | 71.71 | 71.46 | 0.63% | 7,202 |
| Aug 4, 2026 | 68.43 | 71.26 | 68.43 | 71.26 | 71.01 | 6.85% | 97,473 |
| Aug 3, 2026 | 66.63 | 66.69 | 66.62 | 66.69 | 66.46 | 0.29% | 375 |
| Jul 31, 2026 | 67.10 | 67.10 | 65.58 | 66.50 | 66.27 | 0.47% | 5,765 |
| Jul 30, 2026 | 67.50 | 67.50 | 66.05 | 66.19 | 65.96 | 1.44% | 57,696 |
| Jul 29, 2026 | 68.12 | 68.12 | 65.25 | 65.25 | 65.02 | -4.65% | 95,146 |
| Jul 28, 2026 | 70.82 | 70.82 | 68.43 | 68.43 | 68.19 | 0.15% | 82,441 |
| Jul 27, 2026 | 76.11 | 76.11 | 68.02 | 68.33 | 68.09 | -10.87% | 58,839 |
| Jul 24, 2026 | 75.97 | 77.33 | 75.34 | 76.66 | 76.39 | 1.31% | 3,931 |
| Jul 23, 2026 | 76.77 | 76.90 | 75.32 | 75.67 | 75.40 | 0.45% | 49,631 |
| Jul 22, 2026 | 74.95 | 75.50 | 74.78 | 75.33 | 75.07 | 1.74% | 2,282 |
| Jul 21, 2026 | 74.49 | 74.50 | 73.64 | 74.04 | 73.78 | 0.09% | 8,605 |
| Jul 20, 2026 | 78.16 | 78.16 | 73.97 | 73.97 | 73.71 | -3.30% | 28,446 |
| Jul 17, 2026 | 75.33 | 76.73 | 75.33 | 76.50 | 76.23 | 3.43% | 4,298 |