Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	55.04	55.59	54.60	54.65	54.65	-0.85%	307,855
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
May 22, 2025	47.59	50.39	47.38	49.72	49.42	0.81%	966,937
May 21, 2025	50.30	50.87	49.14	49.32	49.02	-2.51%	717,011
May 20, 2025	51.00	51.49	50.53	50.59	50.29	-1.27%	431,229
May 16, 2025	51.00	51.58	50.43	51.24	50.93	-	699,624
May 15, 2025	51.42	52.19	50.51	51.24	50.93	-0.52%	622,029
May 14, 2025	47.79	51.69	47.75	51.51	51.20	6.62%	1,156,217
May 13, 2025	44.74	48.63	43.50	48.31	48.02	13.78%	1,207,105
May 12, 2025	41.82	43.00	41.09	42.46	42.20	3.61%	436,935
May 9, 2025	41.17	41.47	40.41	40.98	40.73	-0.05%	201,846
May 8, 2025	40.21	41.30	39.72	41.00	40.75	3.98%	294,829
May 7, 2025	39.16	39.67	38.96	39.43	39.19	1.13%	197,800
May 6, 2025	39.02	39.37	38.84	38.99	38.76	-0.28%	233,800
May 5, 2025	39.45	39.75	39.07	39.10	38.87	-1.06%	195,800
May 2, 2025	39.48	39.80	39.22	39.52	39.28	1.05%	161,600
May 1, 2025	38.89	39.29	38.55	39.11	38.88	0.51%	191,500
Apr 30, 2025	39.17	39.85	38.42	38.91	38.68	-1.59%	386,830
Apr 29, 2025	39.06	39.64	38.97	39.54	39.30	0.61%	206,100
Apr 28, 2025	38.76	39.33	38.73	39.30	39.06	1.39%	473,400
Apr 25, 2025	39.54	39.62	38.63	38.76	38.53	-2.64%	163,836
Apr 24, 2025	39.03	40.04	38.76	39.81	39.57	2.42%	498,025
Apr 23, 2025	39.15	39.81	38.80	38.87	38.64	2.10%	209,606
Apr 22, 2025	38.39	38.50	37.71	38.07	37.84	0.40%	209,236
Apr 21, 2025	37.84	37.98	37.43	37.92	37.69	-0.71%	190,400
Apr 17, 2025	37.56	38.61	37.08	38.19	37.96	2.61%	300,114
Apr 16, 2025	38.72	39.21	37.03	37.22	37.00	-4.32%	508,700
Apr 15, 2025	38.38	39.18	38.38	38.90	38.67	1.09%	296,500
Apr 14, 2025	38.52	39.06	38.30	38.48	38.25	1.58%	331,100
Apr 11, 2025	37.03	38.03	36.74	37.88	37.65	2.24%	203,600
Apr 10, 2025	37.81	37.93	36.61	37.05	36.83	-4.02%	438,400
Apr 9, 2025	35.84	38.94	35.66	38.60	38.37	6.04%	1,113,900
Apr 8, 2025	37.64	37.64	35.77	36.40	36.18	-0.33%	490,800