Finning International Inc. (TSX:FTT)
38.19
+0.97 (2.61%)
Apr 17, 2025, 4:00 PM EDT
Finning International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 37.56 | 38.61 | 37.08 | 38.19 | 38.19 | 2.61% | 300,114 |
Apr 16, 2025 | 38.72 | 39.21 | 37.03 | 37.22 | 37.22 | -4.32% | 508,700 |
Apr 15, 2025 | 38.38 | 39.18 | 38.38 | 38.90 | 38.90 | 1.09% | 296,500 |
Apr 14, 2025 | 38.52 | 39.06 | 38.30 | 38.48 | 38.48 | 1.58% | 331,100 |
Apr 11, 2025 | 37.03 | 38.03 | 36.74 | 37.88 | 37.88 | 2.24% | 203,656 |
Apr 10, 2025 | 37.81 | 37.93 | 36.61 | 37.05 | 37.05 | -4.02% | 438,400 |
Apr 9, 2025 | 35.84 | 38.94 | 35.66 | 38.60 | 38.60 | 6.04% | 1,113,900 |
Apr 8, 2025 | 37.64 | 37.64 | 35.77 | 36.40 | 36.40 | -0.33% | 490,800 |
Apr 7, 2025 | 35.01 | 37.39 | 34.59 | 36.52 | 36.52 | 0.74% | 558,609 |
Apr 4, 2025 | 37.72 | 37.81 | 35.27 | 36.25 | 36.25 | -6.11% | 984,340 |
Apr 3, 2025 | 40.09 | 41.25 | 38.53 | 38.61 | 38.61 | -7.32% | 494,313 |
Apr 2, 2025 | 40.14 | 41.72 | 39.78 | 41.66 | 41.66 | 3.14% | 421,100 |
Apr 1, 2025 | 40.17 | 40.72 | 39.72 | 40.39 | 40.39 | -0.25% | 339,100 |
Mar 31, 2025 | 39.63 | 40.76 | 39.54 | 40.49 | 40.49 | 0.87% | 411,300 |
Mar 28, 2025 | 41.07 | 41.12 | 39.92 | 40.14 | 40.14 | -2.74% | 404,500 |
Mar 27, 2025 | 40.47 | 41.34 | 40.47 | 41.27 | 41.27 | 1.23% | 382,200 |
Mar 26, 2025 | 40.99 | 41.28 | 40.40 | 40.77 | 40.77 | -0.05% | 233,126 |
Mar 25, 2025 | 40.49 | 40.83 | 40.30 | 40.79 | 40.79 | 0.59% | 494,927 |
Mar 24, 2025 | 40.33 | 41.04 | 40.33 | 40.55 | 40.55 | 1.43% | 256,427 |
Mar 21, 2025 | 39.87 | 40.30 | 39.44 | 39.98 | 39.98 | -1.72% | 411,322 |
Mar 20, 2025 | 40.32 | 41.02 | 40.08 | 40.68 | 40.68 | 0.05% | 381,400 |
Mar 19, 2025 | 40.44 | 41.01 | 38.86 | 40.66 | 40.66 | 0.37% | 225,200 |
Mar 18, 2025 | 40.44 | 40.54 | 39.86 | 40.51 | 40.51 | -0.12% | 304,800 |
Mar 17, 2025 | 39.59 | 40.80 | 39.33 | 40.56 | 40.56 | 1.96% | 478,800 |
Mar 14, 2025 | 38.95 | 39.83 | 38.75 | 39.78 | 39.78 | 3.30% | 420,900 |
Mar 13, 2025 | 39.51 | 40.09 | 38.28 | 38.51 | 38.51 | -3.02% | 690,003 |
Mar 12, 2025 | 39.39 | 40.00 | 38.79 | 39.71 | 39.71 | 1.30% | 562,405 |
Mar 11, 2025 | 39.56 | 39.88 | 38.66 | 39.20 | 39.20 | -0.86% | 591,806 |
Mar 10, 2025 | 39.82 | 40.67 | 39.48 | 39.54 | 39.54 | -2.49% | 615,800 |
Mar 7, 2025 | 40.08 | 41.46 | 40.08 | 40.55 | 40.55 | 1.27% | 649,800 |
Mar 6, 2025 | 41.25 | 42.11 | 39.97 | 40.04 | 40.04 | -3.63% | 779,206 |
Mar 5, 2025 | 41.02 | 42.03 | 40.80 | 41.55 | 41.55 | 1.05% | 588,729 |
Mar 4, 2025 | 41.46 | 41.49 | 39.68 | 41.12 | 41.12 | -1.67% | 794,300 |
Mar 3, 2025 | 42.81 | 43.50 | 41.74 | 41.82 | 41.82 | -2.06% | 531,300 |
Feb 28, 2025 | 42.22 | 42.75 | 41.92 | 42.70 | 42.70 | 0.59% | 952,500 |
Feb 27, 2025 | 42.88 | 43.14 | 42.35 | 42.45 | 42.45 | -1.14% | 405,400 |
Feb 26, 2025 | 43.48 | 43.80 | 42.68 | 42.94 | 42.94 | -1.38% | 413,600 |
Feb 25, 2025 | 42.66 | 43.70 | 42.66 | 43.54 | 43.54 | 0.69% | 330,700 |
Feb 24, 2025 | 42.88 | 43.61 | 42.56 | 43.24 | 43.24 | 1.60% | 454,600 |
Feb 21, 2025 | 44.26 | 44.26 | 42.05 | 42.56 | 42.56 | -3.86% | 655,100 |
Feb 20, 2025 | 44.47 | 44.79 | 44.12 | 44.27 | 44.27 | -1.32% | 427,717 |
Feb 19, 2025 | 44.20 | 44.98 | 44.20 | 44.86 | 44.59 | 0.83% | 467,900 |
Feb 18, 2025 | 43.74 | 44.70 | 43.74 | 44.49 | 44.22 | 1.00% | 503,900 |
Feb 14, 2025 | 43.91 | 44.27 | 43.27 | 44.05 | 43.78 | 0.36% | 417,706 |
Feb 13, 2025 | 44.00 | 44.87 | 43.47 | 43.89 | 43.62 | 0.23% | 632,819 |
Feb 12, 2025 | 43.35 | 43.99 | 43.31 | 43.79 | 43.52 | 0.67% | 473,800 |
Feb 11, 2025 | 43.69 | 43.77 | 43.16 | 43.50 | 43.23 | -0.84% | 382,935 |
Feb 10, 2025 | 42.67 | 44.01 | 41.97 | 43.87 | 43.60 | 2.96% | 893,107 |
Feb 7, 2025 | 42.52 | 42.98 | 42.34 | 42.61 | 42.35 | 0.14% | 592,034 |
Feb 6, 2025 | 41.72 | 42.71 | 41.66 | 42.55 | 42.29 | 3.38% | 963,614 |