Finning International Inc. (TSX:FTT)
Canada · Delayed Price · Currency is CAD 57.62
-0.04 (-0.07%)
Sep 12, 2025, 4:00 PM EDT
Finning International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 57.49 | 57.67 | 57.06 | 57.62 | 57.62 | -0.07% | 221,784 |
| 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 |
| 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 |