Finning International Inc. (TSX:FTT)
Canada flag Canada · Delayed Price · Currency is CAD
60.29
-0.09 (-0.15%)
Aug 1, 2025, 4:00 PM EDT

Finning International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202559.7660.3859.3860.2960.29-0.15%337,821
Jul 31, 202560.7160.7559.9360.3860.38-0.40%616,300
Jul 30, 202561.0061.4760.3060.6260.62-0.49%423,500
Jul 29, 202561.4361.6660.6260.9260.92-0.54%311,600
Jul 28, 202561.6661.7360.8561.2561.25-0.75%504,341
Jul 25, 202561.7561.8761.3161.7161.710.36%250,300
Jul 24, 202561.7162.0361.0861.4961.49-0.18%395,800
Jul 23, 202562.0062.5061.5761.6061.600.24%515,917
Jul 22, 202561.4061.8761.0661.4561.450.08%627,400
Jul 21, 202562.1062.4961.3261.4061.40-0.73%321,700
Jul 18, 202561.4062.0161.1261.8561.850.50%258,700
Jul 17, 202561.1161.7560.8161.5461.540.77%334,113
Jul 16, 202560.5661.2460.1861.0761.071.19%368,403
Jul 15, 202560.7261.2260.2360.3560.35-0.81%415,000
Jul 14, 202560.0460.8559.9260.8460.841.32%320,500
Jul 11, 202559.7960.1659.2360.0560.050.10%471,533
Jul 10, 202560.1160.6659.9159.9959.990.32%620,000
Jul 9, 202560.6160.7259.7959.8059.80-0.99%652,014
Jul 8, 202560.0060.6359.5060.4060.401.63%620,200
Jul 7, 202560.0060.2959.3059.4359.43-0.57%457,826
Jul 4, 202559.5060.2758.9659.7759.77-0.37%289,100
Jul 3, 202558.2560.1158.2259.9959.992.95%908,817
Jul 2, 202558.4159.1557.8158.2758.270.09%604,449
Jun 30, 202557.5258.3457.1458.2258.221.11%463,649
Jun 27, 202556.5057.9256.5057.5857.581.62%689,400
Jun 26, 202556.7556.9456.2756.6656.660.04%540,900
Jun 25, 202556.7257.0756.3056.6456.64-0.28%528,149
Jun 24, 202556.0756.9955.8556.8056.801.43%560,004
Jun 23, 202555.3256.4655.2456.0056.001.41%553,603
Jun 20, 202555.2055.4254.4655.2255.220.58%796,100
Jun 19, 202554.4454.9754.2554.9054.900.46%73,700
Jun 18, 202555.0455.5954.6054.6554.65-0.85%307,900
Jun 17, 202554.8455.6354.8455.1255.12-0.18%267,300
Jun 16, 202554.8955.4354.8155.2255.220.93%481,202
Jun 13, 202554.0755.4953.9754.7154.710.05%582,300
Jun 12, 202554.5456.1354.5354.6854.680.15%951,800
Jun 11, 202553.1754.7553.0054.6054.603.78%578,400
Jun 10, 202552.7053.0452.3652.6152.61-0.19%424,000
Jun 9, 202552.7453.1652.3752.7152.71-0.04%609,334
Jun 6, 202551.4652.8451.4252.7352.733.19%496,100
Jun 5, 202550.6151.4450.3451.1051.101.19%327,400
Jun 4, 202551.0552.0650.4450.5050.50-1.06%599,244
Jun 3, 202550.3851.2149.9651.0451.042.18%273,500
Jun 2, 202550.5150.7349.8349.9549.95-1.40%392,823
May 30, 202550.1851.1550.1850.6650.660.82%744,506
May 29, 202550.3750.6550.0150.2550.25-0.22%409,300
May 28, 202550.2450.9450.1250.3650.060.66%432,207
May 27, 202550.0051.0649.9950.0349.73-1.79%510,531
May 26, 202550.0351.0250.0150.9450.632.29%194,013
May 23, 202548.9950.0348.9149.8049.500.16%448,113