Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	44.47	44.79	44.12	44.27	44.27	-1.32%	427,717
Feb 19, 2025	44.20	44.98	44.20	44.86	44.59	0.83%	467,900
Feb 18, 2025	43.74	44.70	43.74	44.49	44.22	1.00%	503,900
Feb 14, 2025	43.91	44.27	43.27	44.05	43.78	0.36%	417,706
Feb 13, 2025	44.00	44.87	43.47	43.89	43.62	0.23%	632,819
Feb 12, 2025	43.35	43.99	43.31	43.79	43.52	0.67%	473,800
Feb 11, 2025	43.69	43.77	43.16	43.50	43.23	-0.84%	382,935
Feb 10, 2025	42.67	44.01	41.97	43.87	43.60	2.96%	893,107
Feb 7, 2025	42.52	42.98	42.34	42.61	42.35	0.14%	592,034
Feb 6, 2025	41.72	42.71	41.66	42.55	42.29	3.38%	963,614
Feb 5, 2025	38.69	41.19	38.59	41.16	40.91	12.64%	1,172,116
Feb 4, 2025	36.24	36.63	35.82	36.54	36.32	2.41%	622,334
Feb 3, 2025	35.00	35.81	34.68	35.68	35.46	-1.68%	963,711
Jan 31, 2025	38.69	38.70	36.26	36.29	36.07	-6.52%	747,307
Jan 30, 2025	38.02	38.98	37.89	38.82	38.58	2.32%	346,146
Jan 29, 2025	37.37	38.11	37.15	37.94	37.71	1.17%	334,944
Jan 28, 2025	38.12	38.12	36.97	37.50	37.27	-1.83%	606,726
Jan 27, 2025	38.22	38.31	37.68	38.20	37.97	-0.73%	525,300
Jan 24, 2025	38.36	38.61	38.18	38.48	38.24	0.26%	469,500
Jan 23, 2025	38.39	38.48	37.98	38.38	38.14	0.47%	864,449
Jan 22, 2025	38.09	38.45	37.76	38.20	37.97	-0.10%	518,842
Jan 21, 2025	38.25	38.46	38.20	38.24	38.01	-0.42%	309,148
Jan 20, 2025	37.85	38.47	37.85	38.40	38.40	1.48%	137,300
Jan 17, 2025	38.00	38.28	37.49	37.84	37.84	0.05%	274,400
Jan 16, 2025	37.79	37.92	37.38	37.82	37.82	0.40%	273,000
Jan 15, 2025	37.76	38.36	37.55	37.67	37.67	0.61%	587,334
Jan 14, 2025	37.47	37.75	37.25	37.44	37.44	-0.27%	366,730
Jan 13, 2025	37.12	37.81	37.12	37.54	37.54	0.05%	221,111
Jan 10, 2025	37.54	38.02	37.19	37.52	37.52	-0.53%	256,140
Jan 9, 2025	37.01	37.75	37.01	37.72	37.72	1.59%	146,107
Jan 8, 2025	37.68	37.84	37.11	37.13	37.13	-2.16%	472,307
Jan 7, 2025	37.87	38.04	37.54	37.95	37.95	1.07%	255,700
Jan 6, 2025	37.69	37.92	37.45	37.55	37.55	0.11%	251,400
Jan 3, 2025	37.69	37.99	37.43	37.51	37.51	-0.74%	313,453
Jan 2, 2025	38.25	38.43	37.67	37.79	37.79	-0.79%	176,100
Dec 31, 2024	37.22	38.19	37.22	38.09	38.09	2.50%	256,300
Dec 30, 2024	37.00	37.42	36.75	37.16	37.16	-0.40%	231,917
Dec 27, 2024	37.06	37.50	37.00	37.31	37.31	0.40%	212,900
Dec 24, 2024	37.07	37.53	36.91	37.16	37.16	0.11%	172,988
Dec 23, 2024	37.11	37.53	37.08	37.12	37.12	-0.75%	281,712
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