Skip to main content
logo
Finning International Inc. (TSX:FTT)
Canada flag Canada · Delayed Price · Currency is CAD
86.26
+1.08 (1.27%)
Jan 22, 2026, 12:05 PM EST

Finning International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202685.7386.4085.0585.18--11,144
Jan 21, 202684.9486.0583.6085.1885.181.01%338,977
Jan 20, 202685.0085.7383.4384.3384.33-1.63%351,153
Jan 19, 202685.2985.9384.8085.7385.730.02%178,062
Jan 16, 202683.1986.7682.0085.7185.712.88%698,149
Jan 15, 202679.4583.4078.6783.3183.315.43%529,077
Jan 14, 202680.7981.7378.4679.0279.02-2.72%412,201
Jan 13, 202680.7181.8479.7181.2381.230.74%393,492
Jan 12, 202678.6681.1477.6980.6380.632.11%412,039
Jan 9, 202676.5179.1476.3478.9678.963.54%274,498
Jan 8, 202676.3277.4175.6876.2676.26-0.48%560,926
Jan 7, 202676.2876.9574.9576.6376.630.46%337,197
Jan 6, 202676.6776.8274.2476.2876.28-1.24%564,426
Jan 5, 202675.4477.8175.1377.2477.242.63%428,529
Jan 2, 202674.1175.8274.1175.2675.261.20%263,642
Dec 31, 202574.2775.4374.2774.3774.37-0.04%195,620
Dec 30, 202574.0675.3674.0674.4074.400.27%272,044
Dec 29, 202573.5474.5973.5474.2074.20-0.30%416,222
Dec 24, 202574.3374.8574.0774.4274.42-0.28%124,485
Dec 23, 202574.3174.9773.7874.6374.630.11%454,071
Dec 22, 202573.7775.5473.4574.5574.551.47%564,392
Dec 19, 202573.3073.9872.4373.4773.471.67%1,139,060
Dec 18, 202572.5873.0071.5772.2672.260.53%407,656
Dec 17, 202575.5675.5671.1971.8871.88-4.33%480,110
Dec 16, 202574.5975.6974.0475.1375.130.47%325,560
Dec 15, 202575.4876.4974.7674.7874.78-0.51%332,480
Dec 12, 202575.8877.3874.4275.1675.16-1.25%382,767
Dec 11, 202576.3776.7575.3076.1176.110.29%317,064
Dec 10, 202575.9176.7375.3475.8975.89-0.51%433,757
Dec 9, 202576.7977.4176.0076.2876.28-1.13%1,045,628
Dec 8, 202574.5477.2374.5477.1577.153.58%519,681
Dec 5, 202573.9974.8173.6074.4874.480.94%413,683
Dec 4, 202574.2774.8973.2373.7973.79-0.95%556,830
Dec 3, 202573.2475.3073.2474.5074.501.86%484,443
Dec 2, 202574.1674.9073.0073.1473.14-0.80%229,331
Dec 1, 202574.4974.4973.2073.7373.73-1.38%266,542
Nov 28, 202575.2975.3873.3774.7674.76-0.40%117,444
Nov 27, 202575.1475.5874.7475.0675.06-0.60%80,038
Nov 26, 202574.2275.7473.7575.5175.211.86%278,710
Nov 25, 202573.5774.7873.5774.1373.830.15%637,808
Nov 24, 202572.9074.0372.5474.0273.721.84%583,524
Nov 21, 202572.1972.7970.8972.6872.391.23%539,712
Nov 20, 202574.0574.4171.6671.8071.51-1.94%778,012
Nov 19, 202572.9573.6572.5073.2272.930.65%759,666
Nov 18, 202572.4773.9371.8472.7572.46-0.41%356,479
Nov 17, 202574.0974.9072.6573.0572.76-1.30%530,980
Nov 14, 202572.0474.3472.0174.0173.710.12%981,602
Nov 13, 202577.6077.6073.2573.9273.62-5.05%753,664
Nov 12, 202575.9779.6875.9177.8577.544.51%789,419
Nov 11, 202574.2474.8674.0174.4974.190.32%305,820