Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	87.00	89.76	86.50	87.81	87.81	-2.02%	666,726
Feb 10, 2026	90.18	90.84	89.50	89.62	89.62	-0.97%	227,795
Feb 9, 2026	88.92	90.61	88.89	90.50	90.50	1.80%	360,665
Feb 6, 2026	87.41	89.71	87.03	88.90	88.90	2.98%	252,684
Feb 5, 2026	87.67	88.03	85.80	86.33	86.33	-2.43%	365,645
Feb 4, 2026	87.88	88.67	86.70	88.48	88.48	1.29%	312,404
Feb 3, 2026	87.54	88.02	86.20	87.35	87.35	-0.21%	811,305
Feb 2, 2026	85.33	87.64	85.33	87.53	87.53	2.51%	288,201
Jan 30, 2026	87.32	87.66	85.32	85.39	85.39	-2.88%	673,171
Jan 29, 2026	89.15	89.85	86.55	87.92	87.92	-1.32%	568,172
Jan 28, 2026	88.46	89.14	86.53	89.10	89.10	0.89%	388,922
Jan 27, 2026	86.06	88.50	85.77	88.31	88.31	2.19%	382,506
Jan 26, 2026	85.82	86.99	83.93	86.42	86.42	0.69%	440,813
Jan 23, 2026	85.18	86.20	84.96	85.83	85.83	0.47%	435,529
Jan 22, 2026	85.73	86.57	84.72	85.43	85.43	0.29%	251,671
Jan 21, 2026	84.94	86.05	83.60	85.18	85.18	1.01%	338,977
Jan 20, 2026	85.00	85.73	83.43	84.33	84.33	-1.63%	351,153
Jan 19, 2026	85.29	85.93	84.80	85.73	85.73	0.02%	178,062
Jan 16, 2026	83.19	86.76	82.00	85.71	85.71	2.88%	698,149
Jan 15, 2026	79.45	83.40	78.67	83.31	83.31	5.43%	529,077
Jan 14, 2026	80.79	81.73	78.46	79.02	79.02	-2.72%	412,201
Jan 13, 2026	80.71	81.84	79.71	81.23	81.23	0.74%	393,492
Jan 12, 2026	78.66	81.14	77.69	80.63	80.63	2.11%	412,039
Jan 9, 2026	76.51	79.14	76.34	78.96	78.96	3.54%	274,498
Jan 8, 2026	76.32	77.41	75.68	76.26	76.26	-0.48%	560,926
Jan 7, 2026	76.28	76.95	74.95	76.63	76.63	0.46%	337,197
Jan 6, 2026	76.67	76.82	74.24	76.28	76.28	-1.24%	564,426
Jan 5, 2026	75.44	77.81	75.13	77.24	77.24	2.63%	428,529
Jan 2, 2026	74.11	75.82	74.11	75.26	75.26	1.20%	263,642
Dec 31, 2025	74.27	75.43	74.27	74.37	74.37	-0.04%	195,620
Dec 30, 2025	74.06	75.36	74.06	74.40	74.40	0.27%	272,044
Dec 29, 2025	73.54	74.59	73.54	74.20	74.20	-0.30%	416,222
Dec 24, 2025	74.33	74.85	74.07	74.42	74.42	-0.28%	124,485
Dec 23, 2025	74.31	74.97	73.78	74.63	74.63	0.11%	454,071
Dec 22, 2025	73.77	75.54	73.45	74.55	74.55	1.47%	564,392
Dec 19, 2025	73.30	73.98	72.43	73.47	73.47	1.67%	1,139,060
Dec 18, 2025	72.58	73.00	71.57	72.26	72.26	0.53%	407,656
Dec 17, 2025	75.56	75.56	71.19	71.88	71.88	-4.33%	480,110
Dec 16, 2025	74.59	75.69	74.04	75.13	75.13	0.47%	325,560
Dec 15, 2025	75.48	76.49	74.76	74.78	74.78	-0.51%	332,480
Dec 12, 2025	75.88	77.38	74.42	75.16	75.16	-1.25%	382,767
Dec 11, 2025	76.37	76.75	75.30	76.11	76.11	0.29%	317,064
Dec 10, 2025	75.91	76.73	75.34	75.89	75.89	-0.51%	433,757
Dec 9, 2025	76.79	77.41	76.00	76.28	76.28	-1.13%	1,045,628
Dec 8, 2025	74.54	77.23	74.54	77.15	77.15	3.58%	519,681
Dec 5, 2025	73.99	74.81	73.60	74.48	74.48	0.94%	413,683
Dec 4, 2025	74.27	74.89	73.23	73.79	73.79	-0.95%	556,830
Dec 3, 2025	73.24	75.30	73.24	74.50	74.50	1.86%	484,443
Dec 2, 2025	74.16	74.90	73.00	73.14	73.14	-0.80%	229,331
Dec 1, 2025	74.49	74.49	73.20	73.73	73.73	-1.38%	266,542