Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	56.30	57.24	56.23	56.77	56.77	1.25%	373,083
Aug 21, 2025	56.69	57.17	56.00	56.07	56.07	-1.51%	498,200
Aug 20, 2025	57.00	57.30	56.53	56.93	56.63	-0.87%	378,300
Aug 19, 2025	56.94	57.49	56.89	57.43	57.12	0.56%	292,600
Aug 18, 2025	56.65	57.46	56.65	57.11	56.81	0.81%	348,700
Aug 15, 2025	57.53	58.35	56.57	56.65	56.35	-1.41%	485,222
Aug 14, 2025	58.77	58.99	57.42	57.46	57.15	-3.10%	473,900
Aug 13, 2025	58.53	59.50	58.53	59.30	58.98	1.04%	452,200
Aug 12, 2025	57.27	58.72	57.27	58.69	58.38	2.71%	670,600
Aug 11, 2025	57.35	57.76	56.71	57.14	56.84	-0.45%	501,000
Aug 8, 2025	57.98	58.25	57.26	57.40	57.10	-0.64%	776,500
Aug 7, 2025	58.52	59.25	57.20	57.77	57.46	-0.62%	1,033,238
Aug 6, 2025	56.50	58.33	54.00	58.13	57.82	-5.69%	2,705,100
Aug 5, 2025	61.75	62.78	61.24	61.64	61.31	2.24%	588,944
Aug 1, 2025	59.76	60.38	59.38	60.29	59.97	-0.15%	337,821
Jul 31, 2025	60.71	60.75	59.93	60.38	60.06	-0.40%	616,300
Jul 30, 2025	61.00	61.47	60.30	60.62	60.30	-0.49%	423,500
Jul 29, 2025	61.43	61.66	60.62	60.92	60.60	-0.54%	311,600
Jul 28, 2025	61.66	61.73	60.85	61.25	60.92	-0.75%	504,341
Jul 25, 2025	61.75	61.87	61.31	61.71	61.38	0.36%	250,300
Jul 24, 2025	61.71	62.03	61.08	61.49	61.16	-0.18%	395,800
Jul 23, 2025	62.00	62.50	61.57	61.60	61.27	0.24%	515,917
Jul 22, 2025	61.40	61.87	61.06	61.45	61.12	0.08%	627,400
Jul 21, 2025	62.10	62.49	61.32	61.40	61.07	-0.73%	321,700
Jul 18, 2025	61.40	62.01	61.12	61.85	61.52	0.50%	258,700
Jul 17, 2025	61.11	61.75	60.81	61.54	61.21	0.77%	334,113
Jul 16, 2025	60.56	61.24	60.18	61.07	60.75	1.19%	368,403
Jul 15, 2025	60.72	61.22	60.23	60.35	60.03	-0.81%	415,000
Jul 14, 2025	60.04	60.85	59.92	60.84	60.52	1.32%	320,500
Jul 11, 2025	59.79	60.16	59.23	60.05	59.73	0.10%	471,533
Jul 10, 2025	60.11	60.66	59.91	59.99	59.67	0.32%	620,000
Jul 9, 2025	60.61	60.72	59.79	59.80	59.48	-0.99%	652,014
Jul 8, 2025	60.00	60.63	59.50	60.40	60.08	1.63%	620,200
Jul 7, 2025	60.00	60.29	59.30	59.43	59.11	-0.57%	457,826
Jul 4, 2025	59.50	60.27	58.96	59.77	59.45	-0.37%	289,100
Jul 3, 2025	58.25	60.11	58.22	59.99	59.67	2.95%	908,817
Jul 2, 2025	58.41	59.15	57.81	58.27	57.96	0.09%	604,449
Jun 30, 2025	57.52	58.34	57.14	58.22	57.91	1.11%	463,649
Jun 27, 2025	56.50	57.92	56.50	57.58	57.27	1.62%	689,400
Jun 26, 2025	56.75	56.94	56.27	56.66	56.36	0.04%	540,900
Jun 25, 2025	56.72	57.07	56.30	56.64	56.34	-0.28%	528,149
Jun 24, 2025	56.07	56.99	55.85	56.80	56.50	1.43%	560,004
Jun 23, 2025	55.32	56.46	55.24	56.00	55.70	1.41%	553,603
Jun 20, 2025	55.20	55.42	54.46	55.22	54.93	0.58%	796,100
Jun 19, 2025	54.44	54.97	54.25	54.90	54.61	0.46%	73,700
Jun 18, 2025	55.04	55.59	54.60	54.65	54.36	-0.85%	307,900
Jun 17, 2025	54.84	55.63	54.84	55.12	54.83	-0.18%	267,300
Jun 16, 2025	54.89	55.43	54.81	55.22	54.93	0.93%	481,202
Jun 13, 2025	54.07	55.49	53.97	54.71	54.42	0.05%	582,300
Jun 12, 2025	54.54	56.13	54.53	54.68	54.39	0.15%	951,800