Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	74.05	74.33	73.84	74.21	-	1.35%	10,856
Nov 19, 2025	72.95	73.65	72.50	73.22	73.22	0.65%	759,666
Nov 18, 2025	72.47	73.93	71.84	72.75	72.75	-0.41%	356,479
Nov 17, 2025	74.09	74.90	72.65	73.05	73.05	-1.30%	530,980
Nov 14, 2025	72.04	74.34	72.01	74.01	74.01	0.12%	981,602
Nov 13, 2025	77.60	77.60	73.25	73.92	73.92	-5.05%	753,664
Nov 12, 2025	75.97	79.68	75.91	77.85	77.85	4.51%	789,419
Nov 11, 2025	74.24	74.86	74.01	74.49	74.49	0.32%	305,820
Nov 10, 2025	72.13	74.62	71.99	74.25	74.25	3.61%	1,036,515
Nov 7, 2025	71.27	71.86	70.67	71.66	71.66	0.03%	471,405
Nov 6, 2025	73.40	73.52	71.34	71.64	71.64	-3.02%	526,997
Nov 5, 2025	72.49	74.23	72.44	73.87	73.87	2.10%	348,221
Nov 4, 2025	74.70	74.97	72.25	72.35	72.35	-3.85%	777,489
Nov 3, 2025	75.56	75.58	74.58	75.25	75.25	-0.79%	505,644
Oct 31, 2025	73.68	76.07	73.68	75.85	75.85	3.02%	389,771
Oct 30, 2025	73.42	74.42	73.23	73.63	73.63	-0.82%	537,740
Oct 29, 2025	71.04	74.29	70.35	74.24	74.24	3.83%	687,250
Oct 28, 2025	71.11	72.68	71.07	71.50	71.50	0.36%	349,295
Oct 27, 2025	74.51	74.59	71.20	71.24	71.24	-3.73%	397,883
Oct 24, 2025	72.72	74.38	72.52	74.00	74.00	2.58%	514,924
Oct 23, 2025	71.57	72.27	71.19	72.14	72.14	0.99%	617,971
Oct 22, 2025	70.00	71.77	68.77	71.43	71.43	0.55%	835,695
Oct 21, 2025	70.80	71.25	69.80	71.04	71.04	0.24%	322,759
Oct 20, 2025	69.35	71.13	69.35	70.87	70.87	2.32%	345,293
Oct 17, 2025	69.22	70.50	68.61	69.26	69.26	-0.59%	603,338
Oct 16, 2025	68.27	69.79	67.76	69.67	69.67	2.17%	428,580
Oct 15, 2025	68.36	69.46	67.67	68.19	68.19	0.16%	383,741
Oct 14, 2025	66.14	68.22	66.14	68.08	68.08	3.17%	388,986
Oct 10, 2025	66.76	67.23	65.79	65.99	65.99	-0.93%	324,262
Oct 9, 2025	66.87	67.34	66.24	66.61	66.61	0.02%	224,708
Oct 8, 2025	65.65	66.69	64.88	66.60	66.60	1.37%	317,262
Oct 7, 2025	66.60	66.60	65.53	65.70	65.70	-0.47%	288,466
Oct 6, 2025	65.71	66.04	65.07	66.01	66.01	0.98%	208,420
Oct 3, 2025	65.68	66.35	64.68	65.37	65.37	-0.65%	259,464
Oct 2, 2025	65.00	66.44	64.41	65.80	65.80	0.61%	270,030
Oct 1, 2025	64.35	65.71	64.35	65.40	65.40	1.16%	291,139
Sep 30, 2025	63.83	64.76	63.45	64.65	64.65	0.92%	287,657
Sep 29, 2025	63.72	64.50	63.58	64.06	64.06	1.20%	147,912
Sep 26, 2025	63.33	63.76	63.03	63.30	63.30	-0.81%	265,632
Sep 25, 2025	64.19	65.03	63.47	63.82	63.82	-1.53%	645,546
Sep 24, 2025	62.67	65.18	62.67	64.81	64.81	3.13%	726,863
Sep 23, 2025	66.46	67.18	62.32	62.84	62.84	-6.11%	714,347
Sep 22, 2025	60.42	67.23	60.40	66.93	66.93	10.45%	1,213,005
Sep 19, 2025	60.03	60.92	59.40	60.60	60.60	1.22%	1,568,676
Sep 18, 2025	58.78	59.89	58.72	59.87	59.87	2.06%	395,772
Sep 17, 2025	58.43	59.31	58.32	58.66	58.66	-0.20%	237,923
Sep 16, 2025	58.52	58.79	57.83	58.78	58.78	0.48%	634,505
Sep 15, 2025	57.62	58.51	57.47	58.50	58.50	1.53%	329,992
Sep 12, 2025	57.49	57.67	57.06	57.62	57.62	-0.07%	223,224
Sep 11, 2025	57.87	58.17	57.44	57.66	57.66	-0.10%	395,889