Finning International Inc. (TSX:FTT)
Canada · Delayed Price · Currency is CAD 65.70
-0.31 (-0.47%)
Oct 7, 2025, 4:00 PM EDT
Finning International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 66.60 | 66.60 | 65.53 | 65.70 | 65.70 | -0.47% | 288,466 |
| Oct 6, 2025 | 65.71 | 66.04 | 65.07 | 66.01 | 66.01 | 0.98% | 208,420 |
| Oct 3, 2025 | 65.68 | 66.35 | 64.68 | 65.37 | 65.37 | -0.65% | 259,500 |
| Oct 2, 2025 | 65.00 | 66.44 | 64.41 | 65.80 | 65.80 | 0.61% | 270,030 |
| Oct 1, 2025 | 64.35 | 65.71 | 64.35 | 65.40 | 65.40 | 1.16% | 291,139 |
| Sep 30, 2025 | 63.83 | 64.76 | 63.45 | 64.65 | 64.65 | 0.92% | 287,700 |
| Sep 29, 2025 | 63.72 | 64.50 | 63.58 | 64.06 | 64.06 | 1.20% | 147,912 |
| Sep 26, 2025 | 63.33 | 63.76 | 63.03 | 63.30 | 63.30 | -0.81% | 265,632 |
| Sep 25, 2025 | 64.19 | 65.03 | 63.47 | 63.82 | 63.82 | -1.53% | 645,546 |
| Sep 24, 2025 | 62.67 | 65.18 | 62.67 | 64.81 | 64.81 | 3.13% | 727,558 |
| Sep 23, 2025 | 66.46 | 67.18 | 62.32 | 62.84 | 62.84 | -6.11% | 714,347 |
| Sep 22, 2025 | 60.42 | 67.23 | 60.40 | 66.93 | 66.93 | 10.45% | 1,213,005 |
| Sep 19, 2025 | 60.03 | 60.92 | 59.40 | 60.60 | 60.60 | 1.22% | 1,568,700 |
| Sep 18, 2025 | 58.78 | 59.89 | 58.72 | 59.87 | 59.87 | 2.06% | 395,800 |
| Sep 17, 2025 | 58.43 | 59.31 | 58.32 | 58.66 | 58.66 | -0.20% | 237,923 |
| Sep 16, 2025 | 58.52 | 58.79 | 57.83 | 58.78 | 58.78 | 0.48% | 634,505 |
| Sep 15, 2025 | 57.62 | 58.51 | 57.47 | 58.50 | 58.50 | 1.53% | 330,000 |
| Sep 12, 2025 | 57.49 | 57.67 | 57.06 | 57.62 | 57.62 | -0.07% | 223,224 |
| Sep 11, 2025 | 57.87 | 58.17 | 57.44 | 57.66 | 57.66 | -0.10% | 395,900 |
| Sep 10, 2025 | 57.30 | 57.87 | 57.01 | 57.72 | 57.72 | 0.75% | 278,630 |
| Sep 9, 2025 | 57.57 | 57.99 | 57.10 | 57.29 | 57.29 | -0.68% | 504,943 |
| Sep 8, 2025 | 57.92 | 58.11 | 57.35 | 57.68 | 57.68 | -0.64% | 585,031 |
| Sep 5, 2025 | 58.32 | 59.01 | 57.47 | 58.05 | 58.05 | -0.17% | 319,849 |
| Sep 4, 2025 | 57.59 | 58.37 | 57.28 | 58.15 | 58.15 | 1.57% | 662,709 |
| Sep 3, 2025 | 57.47 | 58.47 | 57.17 | 57.25 | 57.25 | -0.09% | 514,700 |
| Sep 2, 2025 | 56.22 | 57.40 | 55.82 | 57.30 | 57.30 | 0.63% | 362,206 |
| Aug 29, 2025 | 57.10 | 57.41 | 56.55 | 56.94 | 56.94 | -0.78% | 289,700 |
| Aug 28, 2025 | 57.27 | 57.47 | 56.73 | 57.39 | 57.39 | 0.63% | 413,929 |
| Aug 27, 2025 | 56.58 | 57.27 | 56.24 | 57.03 | 57.03 | 0.53% | 574,800 |
| Aug 26, 2025 | 56.22 | 56.87 | 56.21 | 56.73 | 56.73 | 0.94% | 481,700 |
| Aug 25, 2025 | 56.96 | 56.96 | 55.85 | 56.20 | 56.20 | -1.00% | 564,600 |
| Aug 22, 2025 | 56.30 | 57.24 | 56.23 | 56.77 | 56.77 | 1.25% | 374,301 |
| 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 |