Finning International Inc. (TSX:FTT)
Canada flag Canada · Delayed Price · Currency is CAD
38.19
+0.97 (2.61%)
Apr 17, 2025, 4:00 PM EDT

Finning International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202537.5638.6137.0838.1938.192.61%300,114
Apr 16, 202538.7239.2137.0337.2237.22-4.32%508,700
Apr 15, 202538.3839.1838.3838.9038.901.09%296,500
Apr 14, 202538.5239.0638.3038.4838.481.58%331,100
Apr 11, 202537.0338.0336.7437.8837.882.24%203,656
Apr 10, 202537.8137.9336.6137.0537.05-4.02%438,400
Apr 9, 202535.8438.9435.6638.6038.606.04%1,113,900
Apr 8, 202537.6437.6435.7736.4036.40-0.33%490,800
Apr 7, 202535.0137.3934.5936.5236.520.74%558,609
Apr 4, 202537.7237.8135.2736.2536.25-6.11%984,340
Apr 3, 202540.0941.2538.5338.6138.61-7.32%494,313
Apr 2, 202540.1441.7239.7841.6641.663.14%421,100
Apr 1, 202540.1740.7239.7240.3940.39-0.25%339,100
Mar 31, 202539.6340.7639.5440.4940.490.87%411,300
Mar 28, 202541.0741.1239.9240.1440.14-2.74%404,500
Mar 27, 202540.4741.3440.4741.2741.271.23%382,200
Mar 26, 202540.9941.2840.4040.7740.77-0.05%233,126
Mar 25, 202540.4940.8340.3040.7940.790.59%494,927
Mar 24, 202540.3341.0440.3340.5540.551.43%256,427
Mar 21, 202539.8740.3039.4439.9839.98-1.72%411,322
Mar 20, 202540.3241.0240.0840.6840.680.05%381,400
Mar 19, 202540.4441.0138.8640.6640.660.37%225,200
Mar 18, 202540.4440.5439.8640.5140.51-0.12%304,800
Mar 17, 202539.5940.8039.3340.5640.561.96%478,800
Mar 14, 202538.9539.8338.7539.7839.783.30%420,900
Mar 13, 202539.5140.0938.2838.5138.51-3.02%690,003
Mar 12, 202539.3940.0038.7939.7139.711.30%562,405
Mar 11, 202539.5639.8838.6639.2039.20-0.86%591,806
Mar 10, 202539.8240.6739.4839.5439.54-2.49%615,800
Mar 7, 202540.0841.4640.0840.5540.551.27%649,800
Mar 6, 202541.2542.1139.9740.0440.04-3.63%779,206
Mar 5, 202541.0242.0340.8041.5541.551.05%588,729
Mar 4, 202541.4641.4939.6841.1241.12-1.67%794,300
Mar 3, 202542.8143.5041.7441.8241.82-2.06%531,300
Feb 28, 202542.2242.7541.9242.7042.700.59%952,500
Feb 27, 202542.8843.1442.3542.4542.45-1.14%405,400
Feb 26, 202543.4843.8042.6842.9442.94-1.38%413,600
Feb 25, 202542.6643.7042.6643.5443.540.69%330,700
Feb 24, 202542.8843.6142.5643.2443.241.60%454,600
Feb 21, 202544.2644.2642.0542.5642.56-3.86%655,100
Feb 20, 202544.4744.7944.1244.2744.27-1.32%427,717
Feb 19, 202544.2044.9844.2044.8644.590.83%467,900
Feb 18, 202543.7444.7043.7444.4944.221.00%503,900
Feb 14, 202543.9144.2743.2744.0543.780.36%417,706
Feb 13, 202544.0044.8743.4743.8943.620.23%632,819
Feb 12, 202543.3543.9943.3143.7943.520.67%473,800
Feb 11, 202543.6943.7743.1643.5043.23-0.84%382,935
Feb 10, 202542.6744.0141.9743.8743.602.96%893,107
Feb 7, 202542.5242.9842.3442.6142.350.14%592,034
Feb 6, 202541.7242.7141.6642.5542.293.38%963,614