Finning International Inc. (FINGF)
OTCMKTS · Delayed Price · Currency is USD
66.75
+1.88 (2.90%)
Sep 4, 2026, 10:15 AM EST
FINGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 64.68 | 64.99 | 64.47 | 64.87 | 64.87 | 1.76% | 709 |
| 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% | 500 |
| 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% | 4,678 |
| Aug 20, 2026 | 67.63 | 67.63 | 66.10 | 66.18 | 66.18 | -1.24% | 30,539 |
| Aug 19, 2026 | 68.00 | 68.00 | 65.81 | 67.24 | 67.01 | -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 | 66.84 | -0.25% | 18,612 |
| Aug 11, 2026 | 68.60 | 68.62 | 67.14 | 67.24 | 67.01 | -0.84% | 18,192 |
| Aug 10, 2026 | 68.49 | 68.49 | 67.35 | 67.81 | 67.58 | -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 | 67.94 | -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 | 65.03 | -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 | 76.40 | 1.31% | 3,931 |
| Jul 23, 2026 | 76.77 | 76.90 | 75.32 | 75.67 | 75.41 | 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 | 73.72 | -3.30% | 28,446 |
| Jul 17, 2026 | 75.33 | 76.73 | 75.33 | 76.50 | 76.24 | 3.43% | 4,298 |
| Jul 16, 2026 | 76.14 | 76.21 | 73.96 | 73.96 | 73.71 | -2.61% | 10,765 |
| Jul 15, 2026 | 75.37 | 76.11 | 75.37 | 75.94 | 75.68 | 2.00% | 16,017 |
| Jul 14, 2026 | 75.00 | 76.00 | 74.18 | 74.45 | 74.19 | 2.31% | 8,809 |
| Jul 13, 2026 | 72.19 | 72.77 | 72.09 | 72.77 | 72.52 | 0.43% | 8,318 |
| Jul 10, 2026 | 71.49 | 72.46 | 71.48 | 72.46 | 72.21 | 3.47% | 34,581 |
| Jul 9, 2026 | 70.56 | 70.89 | 70.03 | 70.03 | 69.79 | 0.04% | 43,339 |
| Jul 8, 2026 | 69.20 | 70.58 | 69.20 | 70.00 | 69.76 | 2.08% | 56,390 |
| Jul 7, 2026 | 66.38 | 68.58 | 66.38 | 68.58 | 68.34 | -1.26% | 33,644 |
| Jul 6, 2026 | 70.02 | 70.02 | 69.33 | 69.45 | 69.21 | 5.12% | 74,047 |
| Jul 2, 2026 | 68.35 | 68.35 | 66.07 | 66.07 | 65.84 | -6.50% | 123,205 |
| Jul 1, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.42 | 2.06% | 152 |
| Jun 30, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.00 | 1.63% | 46,702 |
| Jun 26, 2026 | 68.59 | 68.66 | 68.13 | 68.13 | 67.90 | 0.49% | 29,861 |
| Jun 25, 2026 | 68.16 | 68.16 | 67.64 | 67.80 | 67.57 | -0.19% | 84,602 |
| Jun 24, 2026 | 67.41 | 67.93 | 67.41 | 67.93 | 67.70 | -1.08% | 51,561 |