Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.20	37.57	36.16	37.40	37.40	2.35%	1,128,832
Dec 19, 2024	37.24	37.64	36.41	36.54	36.54	0.08%	466,132
Dec 18, 2024	37.40	38.12	36.40	36.51	36.51	-3.21%	514,200
Dec 17, 2024	37.70	37.84	37.29	37.72	37.72	-0.26%	1,182,600
Dec 16, 2024	38.13	38.29	37.73	37.82	37.82	-1.33%	399,128
Dec 13, 2024	38.66	38.66	38.16	38.33	38.33	-0.52%	351,734
Dec 12, 2024	38.77	38.85	38.42	38.53	38.53	-0.49%	200,945
Dec 11, 2024	39.05	39.28	38.25	38.72	38.72	-0.44%	316,300
Dec 10, 2024	39.52	39.52	38.78	38.89	38.89	-1.87%	361,400
Dec 9, 2024	39.34	40.47	39.34	39.63	39.63	0.25%	267,800
Dec 6, 2024	39.40	39.79	39.26	39.53	39.53	0.18%	332,847
Dec 5, 2024	38.60	40.05	38.60	39.46	39.46	1.99%	756,700
Dec 4, 2024	38.91	39.12	38.27	38.69	38.69	-0.72%	570,509
Dec 3, 2024	38.51	39.00	38.20	38.97	38.97	2.90%	642,403
Dec 2, 2024	38.20	38.23	37.56	37.87	37.87	-0.86%	973,600
Nov 29, 2024	37.68	38.27	37.57	38.20	38.20	1.38%	705,700
Nov 28, 2024	37.29	37.73	37.03	37.68	37.68	0.37%	321,248
Nov 27, 2024	37.36	37.72	37.18	37.54	37.26	-0.19%	643,600
Nov 26, 2024	38.47	38.59	37.45	37.61	37.33	-1.60%	297,200
Nov 25, 2024	38.09	38.33	37.95	38.22	37.94	0.79%	466,720
Nov 22, 2024	36.91	37.92	36.85	37.92	37.64	3.04%	523,300
Nov 21, 2024	37.18	37.18	36.60	36.80	36.53	-0.97%	807,600
Nov 20, 2024	37.13	37.33	36.75	37.16	36.89	-0.16%	657,632
Nov 19, 2024	37.81	37.88	37.03	37.22	36.95	-2.64%	622,027
Nov 18, 2024	38.36	38.49	37.82	38.23	37.95	-0.29%	648,924
Nov 15, 2024	38.38	38.81	38.18	38.34	38.06	0.26%	363,440
Nov 14, 2024	38.37	39.27	37.60	38.24	37.96	0.84%	700,700
Nov 13, 2024	38.79	38.79	36.25	37.92	37.64	-9.11%	1,261,300
Nov 12, 2024	41.51	41.86	41.38	41.72	41.41	0.22%	253,310
Nov 11, 2024	41.56	41.83	41.00	41.63	41.33	0.43%	191,300
Nov 8, 2024	41.70	42.58	40.91	41.45	41.15	-0.84%	212,339
Nov 7, 2024	41.62	42.00	41.41	41.80	41.49	1.01%	467,000
Nov 6, 2024	41.68	41.68	40.79	41.38	41.08	0.46%	193,911
Nov 5, 2024	40.83	41.19	40.58	41.19	40.89	0.32%	366,400
Nov 4, 2024	41.12	41.79	40.93	41.06	40.76	-0.77%	374,500
Nov 1, 2024	40.93	41.53	40.61	41.38	41.08	1.82%	365,502
Oct 31, 2024	41.28	41.50	40.35	40.64	40.34	-1.55%	597,600
Oct 30, 2024	42.02	42.10	41.28	41.28	40.98	-2.06%	233,835
Oct 29, 2024	41.85	42.24	41.47	42.15	41.84	0.86%	263,100
Oct 28, 2024	41.89	42.07	41.51	41.79	41.48	-0.29%	524,600
Oct 25, 2024	42.09	42.43	41.78	41.91	41.60	-0.55%	109,330
Oct 24, 2024	42.53	42.54	41.84	42.14	41.83	-0.92%	121,800
Oct 23, 2024	42.50	43.06	42.12	42.53	42.22	-0.21%	180,200
Oct 22, 2024	42.85	43.16	42.47	42.62	42.31	-1.25%	180,336
Oct 21, 2024	43.36	43.55	43.01	43.16	42.84	-0.23%	147,100
Oct 18, 2024	43.58	43.86	43.21	43.26	42.94	0.07%	157,007
Oct 17, 2024	43.61	43.90	42.85	43.23	42.91	-0.80%	182,800
Oct 16, 2024	43.61	43.93	43.49	43.58	43.26	0.30%	177,717
Oct 15, 2024	43.85	44.17	43.33	43.45	43.13	-1.03%	202,200
Oct 11, 2024	43.66	44.13	43.07	43.90	43.58	0.11%	173,941
Oct 10, 2024	43.66	44.03	43.54	43.85	43.53	0.44%	100,324
Oct 9, 2024	43.13	43.77	43.04	43.66	43.34	0.32%	219,400
Oct 8, 2024	43.77	43.77	43.04	43.52	43.20	-0.37%	169,605
Oct 7, 2024	43.69	43.96	43.27	43.68	43.36	-0.36%	131,310
Oct 4, 2024	44.77	44.82	43.71	43.84	43.52	-1.66%	150,223
Oct 3, 2024	43.45	44.90	43.28	44.58	44.25	1.94%	1,154,031
Oct 2, 2024	44.43	44.65	43.58	43.73	43.41	-2.17%	312,900
Oct 1, 2024	44.20	45.17	43.22	44.70	44.37	0.70%	520,446
Sep 30, 2024	43.73	44.40	43.63	44.39	44.06	1.21%	443,218
Sep 27, 2024	43.97	44.34	43.00	43.86	43.54	-0.18%	467,007
Sep 26, 2024	42.22	43.95	40.94	43.94	43.62	5.40%	639,300
Sep 25, 2024	42.30	42.30	41.42	41.69	41.38	-1.33%	125,106
Sep 24, 2024	41.02	42.41	40.87	42.25	41.94	3.30%	484,823
Sep 23, 2024	40.92	41.41	40.68	40.90	40.60	0.15%	177,900
Sep 20, 2024	40.89	40.92	40.02	40.84	40.54	-0.39%	626,100
Sep 19, 2024	40.16	41.00	40.00	41.00	40.70	3.67%	413,005
Sep 18, 2024	39.75	39.95	39.42	39.55	39.26	-0.73%	136,743
Sep 17, 2024	39.68	40.20	39.61	39.84	39.55	0.73%	130,031
Sep 16, 2024	39.49	39.93	39.34	39.55	39.26	0.58%	250,043
Sep 13, 2024	39.16	39.75	39.16	39.32	39.03	0.59%	151,500
Sep 12, 2024	38.00	39.41	38.00	39.09	38.80	3.77%	302,000
Sep 11, 2024	37.29	37.79	36.85	37.67	37.39	0.75%	189,800
Sep 10, 2024	37.63	37.87	36.67	37.39	37.12	-0.48%	285,115
Sep 9, 2024	37.57	38.06	37.30	37.57	37.29	0.89%	213,039
Sep 6, 2024	37.97	38.34	37.00	37.24	36.97	-2.08%	320,100
Sep 5, 2024	38.46	38.57	37.77	38.03	37.75	-0.81%	347,649
Sep 4, 2024	38.44	38.97	38.08	38.34	38.06	-0.57%	406,736
Sep 3, 2024	39.72	40.22	38.52	38.56	38.28	-3.60%	352,946
Aug 30, 2024	39.84	40.00	39.43	40.00	39.71	0.03%	261,016
Aug 29, 2024	39.51	40.19	39.31	39.99	39.70	1.63%	182,000
Aug 28, 2024	40.19	40.21	39.26	39.35	39.06	-2.43%	598,324
Aug 27, 2024	40.44	40.83	39.77	40.33	40.03	-0.15%	311,500
Aug 26, 2024	40.29	40.63	39.64	40.39	40.09	0.62%	335,022
Aug 23, 2024	39.48	40.28	39.48	40.14	39.85	2.06%	196,000
Aug 22, 2024	39.59	39.73	39.05	39.33	39.04	-1.23%	243,142
Aug 21, 2024	39.86	40.20	39.46	39.82	39.26	0.48%	167,020
Aug 20, 2024	39.59	39.72	39.16	39.63	39.07	0.13%	345,200
Aug 19, 2024	39.93	40.35	39.47	39.58	39.02	-0.28%	172,939
Aug 16, 2024	39.62	39.98	39.39	39.69	39.13	-0.18%	121,141
Aug 15, 2024	39.55	39.92	39.29	39.76	39.20	1.56%	186,300
Aug 14, 2024	39.24	39.43	38.72	39.15	38.59	0.15%	251,726
Aug 13, 2024	39.01	39.25	38.62	39.09	38.54	0.96%	287,320
Aug 12, 2024	38.68	39.06	38.39	38.72	38.17	0.03%	261,400
Aug 9, 2024	38.21	39.05	37.69	38.71	38.16	3.67%	421,000
Aug 8, 2024	36.39	38.02	36.03	37.34	36.81	4.30%	511,100
Aug 7, 2024	37.50	38.30	35.33	35.80	35.29	-3.22%	879,600
Aug 6, 2024	36.24	37.10	36.01	36.99	36.47	1.12%	564,430
Aug 2, 2024	37.25	37.25	36.34	36.58	36.06	-3.84%	596,600
Aug 1, 2024	39.50	39.66	37.77	38.04	37.50	-3.87%	295,226
Jul 31, 2024	39.51	39.91	39.27	39.57	39.01	0.64%	496,700