Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	40.21	41.30	39.72	41.00	41.00	3.98%	294,829
May 7, 2025	39.16	39.67	38.96	39.43	39.43	1.13%	197,800
May 6, 2025	39.02	39.37	38.84	38.99	38.99	-0.28%	233,800
May 5, 2025	39.45	39.75	39.07	39.10	39.10	-1.06%	195,800
May 2, 2025	39.48	39.80	39.22	39.52	39.52	1.05%	161,600
May 1, 2025	38.89	39.29	38.55	39.11	39.11	0.51%	191,500
Apr 30, 2025	39.17	39.85	38.42	38.91	38.91	-1.59%	386,830
Apr 29, 2025	39.06	39.64	38.97	39.54	39.54	0.61%	206,100
Apr 28, 2025	38.76	39.33	38.73	39.30	39.30	1.39%	473,400
Apr 25, 2025	39.54	39.62	38.63	38.76	38.76	-2.64%	163,836
Apr 24, 2025	39.03	40.04	38.76	39.81	39.81	2.42%	498,025
Apr 23, 2025	39.15	39.81	38.80	38.87	38.87	2.10%	209,606
Apr 22, 2025	38.39	38.50	37.71	38.07	38.07	0.40%	209,236
Apr 21, 2025	37.84	37.98	37.43	37.92	37.92	-0.71%	190,400
Apr 17, 2025	37.56	38.61	37.08	38.19	38.19	2.61%	300,114
Apr 16, 2025	38.72	39.21	37.03	37.22	37.22	-4.32%	508,700
Apr 15, 2025	38.38	39.18	38.38	38.90	38.90	1.09%	296,500
Apr 14, 2025	38.52	39.06	38.30	38.48	38.48	1.58%	331,100
Apr 11, 2025	37.03	38.03	36.74	37.88	37.88	2.24%	203,656
Apr 10, 2025	37.81	37.93	36.61	37.05	37.05	-4.02%	438,400
Apr 9, 2025	35.84	38.94	35.66	38.60	38.60	6.04%	1,113,900
Apr 8, 2025	37.64	37.64	35.77	36.40	36.40	-0.33%	490,800
Apr 7, 2025	35.01	37.39	34.59	36.52	36.52	0.74%	558,609
Apr 4, 2025	37.72	37.81	35.27	36.25	36.25	-6.11%	984,340
Apr 3, 2025	40.09	41.25	38.53	38.61	38.61	-7.32%	494,313
Apr 2, 2025	40.14	41.72	39.78	41.66	41.66	3.14%	421,100
Apr 1, 2025	40.17	40.72	39.72	40.39	40.39	-0.25%	339,100
Mar 31, 2025	39.63	40.76	39.54	40.49	40.49	0.87%	411,300
Mar 28, 2025	41.07	41.12	39.92	40.14	40.14	-2.74%	404,500
Mar 27, 2025	40.47	41.34	40.47	41.27	41.27	1.23%	382,200
Mar 26, 2025	40.99	41.28	40.40	40.77	40.77	-0.05%	233,126
Mar 25, 2025	40.49	40.83	40.30	40.79	40.79	0.59%	494,927
Mar 24, 2025	40.33	41.04	40.33	40.55	40.55	1.43%	256,427
Mar 21, 2025	39.87	40.30	39.44	39.98	39.98	-1.72%	411,322
Mar 20, 2025	40.32	41.02	40.08	40.68	40.68	0.05%	381,400
Mar 19, 2025	40.44	41.01	38.86	40.66	40.66	0.37%	225,200
Mar 18, 2025	40.44	40.54	39.86	40.51	40.51	-0.12%	304,800
Mar 17, 2025	39.59	40.80	39.33	40.56	40.56	1.96%	478,800
Mar 14, 2025	38.95	39.83	38.75	39.78	39.78	3.30%	420,900
Mar 13, 2025	39.51	40.09	38.28	38.51	38.51	-3.02%	690,003
Mar 12, 2025	39.39	40.00	38.79	39.71	39.71	1.30%	562,405
Mar 11, 2025	39.56	39.88	38.66	39.20	39.20	-0.86%	591,806
Mar 10, 2025	39.82	40.67	39.48	39.54	39.54	-2.49%	615,800
Mar 7, 2025	40.08	41.46	40.08	40.55	40.55	1.27%	649,800
Mar 6, 2025	41.25	42.11	39.97	40.04	40.04	-3.63%	779,206
Mar 5, 2025	41.02	42.03	40.80	41.55	41.55	1.05%	588,729
Mar 4, 2025	41.46	41.49	39.68	41.12	41.12	-1.67%	794,300
Mar 3, 2025	42.81	43.50	41.74	41.82	41.82	-2.06%	531,300
Feb 28, 2025	42.22	42.75	41.92	42.70	42.70	0.59%	952,500
Feb 27, 2025	42.88	43.14	42.35	42.45	42.45	-1.14%	405,400