Finning International Inc. (TSX:FTT)
60.29
-0.09 (-0.15%)
Aug 1, 2025, 4:00 PM EDT
Finning International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 59.76 | 60.38 | 59.38 | 60.29 | 60.29 | -0.15% | 337,821 |
Jul 31, 2025 | 60.71 | 60.75 | 59.93 | 60.38 | 60.38 | -0.40% | 616,300 |
Jul 30, 2025 | 61.00 | 61.47 | 60.30 | 60.62 | 60.62 | -0.49% | 423,500 |
Jul 29, 2025 | 61.43 | 61.66 | 60.62 | 60.92 | 60.92 | -0.54% | 311,600 |
Jul 28, 2025 | 61.66 | 61.73 | 60.85 | 61.25 | 61.25 | -0.75% | 504,341 |
Jul 25, 2025 | 61.75 | 61.87 | 61.31 | 61.71 | 61.71 | 0.36% | 250,300 |
Jul 24, 2025 | 61.71 | 62.03 | 61.08 | 61.49 | 61.49 | -0.18% | 395,800 |
Jul 23, 2025 | 62.00 | 62.50 | 61.57 | 61.60 | 61.60 | 0.24% | 515,917 |
Jul 22, 2025 | 61.40 | 61.87 | 61.06 | 61.45 | 61.45 | 0.08% | 627,400 |
Jul 21, 2025 | 62.10 | 62.49 | 61.32 | 61.40 | 61.40 | -0.73% | 321,700 |
Jul 18, 2025 | 61.40 | 62.01 | 61.12 | 61.85 | 61.85 | 0.50% | 258,700 |
Jul 17, 2025 | 61.11 | 61.75 | 60.81 | 61.54 | 61.54 | 0.77% | 334,113 |
Jul 16, 2025 | 60.56 | 61.24 | 60.18 | 61.07 | 61.07 | 1.19% | 368,403 |
Jul 15, 2025 | 60.72 | 61.22 | 60.23 | 60.35 | 60.35 | -0.81% | 415,000 |
Jul 14, 2025 | 60.04 | 60.85 | 59.92 | 60.84 | 60.84 | 1.32% | 320,500 |
Jul 11, 2025 | 59.79 | 60.16 | 59.23 | 60.05 | 60.05 | 0.10% | 471,533 |
Jul 10, 2025 | 60.11 | 60.66 | 59.91 | 59.99 | 59.99 | 0.32% | 620,000 |
Jul 9, 2025 | 60.61 | 60.72 | 59.79 | 59.80 | 59.80 | -0.99% | 652,014 |
Jul 8, 2025 | 60.00 | 60.63 | 59.50 | 60.40 | 60.40 | 1.63% | 620,200 |
Jul 7, 2025 | 60.00 | 60.29 | 59.30 | 59.43 | 59.43 | -0.57% | 457,826 |
Jul 4, 2025 | 59.50 | 60.27 | 58.96 | 59.77 | 59.77 | -0.37% | 289,100 |
Jul 3, 2025 | 58.25 | 60.11 | 58.22 | 59.99 | 59.99 | 2.95% | 908,817 |
Jul 2, 2025 | 58.41 | 59.15 | 57.81 | 58.27 | 58.27 | 0.09% | 604,449 |
Jun 30, 2025 | 57.52 | 58.34 | 57.14 | 58.22 | 58.22 | 1.11% | 463,649 |
Jun 27, 2025 | 56.50 | 57.92 | 56.50 | 57.58 | 57.58 | 1.62% | 689,400 |
Jun 26, 2025 | 56.75 | 56.94 | 56.27 | 56.66 | 56.66 | 0.04% | 540,900 |
Jun 25, 2025 | 56.72 | 57.07 | 56.30 | 56.64 | 56.64 | -0.28% | 528,149 |
Jun 24, 2025 | 56.07 | 56.99 | 55.85 | 56.80 | 56.80 | 1.43% | 560,004 |
Jun 23, 2025 | 55.32 | 56.46 | 55.24 | 56.00 | 56.00 | 1.41% | 553,603 |
Jun 20, 2025 | 55.20 | 55.42 | 54.46 | 55.22 | 55.22 | 0.58% | 796,100 |
Jun 19, 2025 | 54.44 | 54.97 | 54.25 | 54.90 | 54.90 | 0.46% | 73,700 |
Jun 18, 2025 | 55.04 | 55.59 | 54.60 | 54.65 | 54.65 | -0.85% | 307,900 |
Jun 17, 2025 | 54.84 | 55.63 | 54.84 | 55.12 | 55.12 | -0.18% | 267,300 |
Jun 16, 2025 | 54.89 | 55.43 | 54.81 | 55.22 | 55.22 | 0.93% | 481,202 |
Jun 13, 2025 | 54.07 | 55.49 | 53.97 | 54.71 | 54.71 | 0.05% | 582,300 |
Jun 12, 2025 | 54.54 | 56.13 | 54.53 | 54.68 | 54.68 | 0.15% | 951,800 |
Jun 11, 2025 | 53.17 | 54.75 | 53.00 | 54.60 | 54.60 | 3.78% | 578,400 |
Jun 10, 2025 | 52.70 | 53.04 | 52.36 | 52.61 | 52.61 | -0.19% | 424,000 |
Jun 9, 2025 | 52.74 | 53.16 | 52.37 | 52.71 | 52.71 | -0.04% | 609,334 |
Jun 6, 2025 | 51.46 | 52.84 | 51.42 | 52.73 | 52.73 | 3.19% | 496,100 |
Jun 5, 2025 | 50.61 | 51.44 | 50.34 | 51.10 | 51.10 | 1.19% | 327,400 |
Jun 4, 2025 | 51.05 | 52.06 | 50.44 | 50.50 | 50.50 | -1.06% | 599,244 |
Jun 3, 2025 | 50.38 | 51.21 | 49.96 | 51.04 | 51.04 | 2.18% | 273,500 |
Jun 2, 2025 | 50.51 | 50.73 | 49.83 | 49.95 | 49.95 | -1.40% | 392,823 |
May 30, 2025 | 50.18 | 51.15 | 50.18 | 50.66 | 50.66 | 0.82% | 744,506 |
May 29, 2025 | 50.37 | 50.65 | 50.01 | 50.25 | 50.25 | -0.22% | 409,300 |
May 28, 2025 | 50.24 | 50.94 | 50.12 | 50.36 | 50.06 | 0.66% | 432,207 |
May 27, 2025 | 50.00 | 51.06 | 49.99 | 50.03 | 49.73 | -1.79% | 510,531 |
May 26, 2025 | 50.03 | 51.02 | 50.01 | 50.94 | 50.63 | 2.29% | 194,013 |
May 23, 2025 | 48.99 | 50.03 | 48.91 | 49.80 | 49.50 | 0.16% | 448,113 |