Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.07	41.12	39.92	40.14	40.14	-2.74%	404,469
Mar 27, 2025	40.47	41.34	40.47	41.27	41.27	1.23%	382,200
Mar 26, 2025	40.99	41.28	40.40	40.77	40.77	-0.05%	233,126
Mar 25, 2025	40.49	40.83	40.30	40.79	40.79	0.59%	494,927
Mar 24, 2025	40.33	41.04	40.33	40.55	40.55	1.43%	256,427
Mar 21, 2025	39.87	40.30	39.44	39.98	39.98	-1.72%	411,322
Mar 20, 2025	40.32	41.02	40.08	40.68	40.68	0.05%	381,400
Mar 19, 2025	40.44	41.01	38.86	40.66	40.66	0.37%	225,200
Mar 18, 2025	40.44	40.54	39.86	40.51	40.51	-0.12%	304,800
Mar 17, 2025	39.59	40.80	39.33	40.56	40.56	1.96%	478,800
Mar 14, 2025	38.95	39.83	38.75	39.78	39.78	3.30%	420,900
Mar 13, 2025	39.51	40.09	38.28	38.51	38.51	-3.02%	690,003
Mar 12, 2025	39.39	40.00	38.79	39.71	39.71	1.30%	562,405
Mar 11, 2025	39.56	39.88	38.66	39.20	39.20	-0.86%	591,806
Mar 10, 2025	39.82	40.67	39.48	39.54	39.54	-2.49%	615,800
Mar 7, 2025	40.08	41.46	40.08	40.55	40.55	1.27%	649,800
Mar 6, 2025	41.25	42.11	39.97	40.04	40.04	-3.63%	779,206
Mar 5, 2025	41.02	42.03	40.80	41.55	41.55	1.05%	588,729
Mar 4, 2025	41.46	41.49	39.68	41.12	41.12	-1.67%	794,300
Mar 3, 2025	42.81	43.50	41.74	41.82	41.82	-2.06%	531,300
Feb 28, 2025	42.22	42.75	41.92	42.70	42.70	0.59%	952,500
Feb 27, 2025	42.88	43.14	42.35	42.45	42.45	-1.14%	405,400
Feb 26, 2025	43.48	43.80	42.68	42.94	42.94	-1.38%	413,600
Feb 25, 2025	42.66	43.70	42.66	43.54	43.54	0.69%	330,700
Feb 24, 2025	42.88	43.61	42.56	43.24	43.24	1.60%	454,600
Feb 21, 2025	44.26	44.26	42.05	42.56	42.56	-3.86%	655,100
Feb 20, 2025	44.47	44.79	44.12	44.27	44.27	-1.32%	427,717
Feb 19, 2025	44.20	44.98	44.20	44.86	44.59	0.83%	467,900
Feb 18, 2025	43.74	44.70	43.74	44.49	44.22	1.00%	503,900
Feb 14, 2025	43.91	44.27	43.27	44.05	43.78	0.36%	417,706
Feb 13, 2025	44.00	44.87	43.47	43.89	43.62	0.23%	632,819
Feb 12, 2025	43.35	43.99	43.31	43.79	43.52	0.67%	473,800
Feb 11, 2025	43.69	43.77	43.16	43.50	43.23	-0.84%	382,935
Feb 10, 2025	42.67	44.01	41.97	43.87	43.60	2.96%	893,107
Feb 7, 2025	42.52	42.98	42.34	42.61	42.35	0.14%	592,034
Feb 6, 2025	41.72	42.71	41.66	42.55	42.29	3.38%	963,614
Feb 5, 2025	38.69	41.19	38.59	41.16	40.91	12.64%	1,172,116
Feb 4, 2025	36.24	36.63	35.82	36.54	36.32	2.41%	622,334
Feb 3, 2025	35.00	35.81	34.68	35.68	35.46	-1.68%	963,711
Jan 31, 2025	38.69	38.70	36.26	36.29	36.07	-6.52%	747,307
Jan 30, 2025	38.02	38.98	37.89	38.82	38.58	2.32%	346,146
Jan 29, 2025	37.37	38.11	37.15	37.94	37.71	1.17%	334,944
Jan 28, 2025	38.12	38.12	36.97	37.50	37.27	-1.83%	606,726
Jan 27, 2025	38.22	38.31	37.68	38.20	37.97	-0.73%	525,300
Jan 24, 2025	38.36	38.61	38.18	38.48	38.24	0.26%	469,500
Jan 23, 2025	38.39	38.48	37.98	38.38	38.14	0.47%	864,449
Jan 22, 2025	38.09	38.45	37.76	38.20	37.97	-0.10%	518,842
Jan 21, 2025	38.25	38.46	38.20	38.24	38.01	-0.42%	309,148
Jan 20, 2025	37.85	38.47	37.85	38.40	38.16	1.48%	137,300
Jan 17, 2025	38.00	38.28	37.49	37.84	37.61	0.05%	274,400