Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	90.30	91.59	89.87	90.72	90.72	1.06%	285,687
Apr 9, 2026	86.56	90.32	86.26	89.77	89.77	3.39%	380,526
Apr 8, 2026	88.07	88.65	86.00	86.83	86.83	1.46%	520,471
Apr 7, 2026	85.53	86.85	84.78	85.58	85.58	-0.65%	338,763
Apr 6, 2026	86.27	86.69	85.42	86.14	86.14	-0.02%	346,076
Apr 2, 2026	87.04	87.89	85.14	86.16	86.16	-2.64%	189,519
Apr 1, 2026	86.80	88.87	84.93	88.50	88.50	2.81%	554,688
Mar 31, 2026	84.91	86.39	84.67	86.08	86.08	2.93%	261,229
Mar 30, 2026	85.54	86.18	83.16	83.63	83.63	-2.02%	310,256
Mar 27, 2026	85.16	86.34	84.76	85.35	85.35	-1.33%	508,035
Mar 26, 2026	86.96	88.27	86.48	86.50	86.50	-1.82%	407,484
Mar 25, 2026	88.15	88.76	87.11	88.10	88.10	1.08%	319,375
Mar 24, 2026	85.35	88.69	85.35	87.16	87.16	0.81%	259,404
Mar 23, 2026	82.21	87.50	82.02	86.46	86.46	7.20%	756,443
Mar 20, 2026	82.78	83.48	80.37	80.65	80.65	-2.77%	1,255,699
Mar 19, 2026	87.10	88.00	82.08	82.95	82.95	-6.44%	911,852
Mar 18, 2026	90.53	91.45	88.31	88.66	88.66	-2.68%	283,764
Mar 17, 2026	90.57	91.96	89.79	91.10	91.10	1.17%	225,133
Mar 16, 2026	90.31	91.58	89.90	90.05	90.05	0.43%	326,755
Mar 13, 2026	89.97	91.05	88.63	89.66	89.66	-0.09%	312,500
Mar 12, 2026	88.62	90.53	88.62	89.74	89.74	0.09%	367,861
Mar 11, 2026	89.47	91.07	89.10	89.66	89.66	-0.16%	310,793
Mar 10, 2026	88.69	91.21	88.09	89.80	89.80	1.54%	185,874
Mar 9, 2026	85.88	88.86	84.82	88.44	88.44	0.94%	225,936
Mar 6, 2026	87.24	88.96	86.41	87.62	87.62	-1.27%	476,389
Mar 5, 2026	91.75	93.30	88.50	88.75	88.75	-4.72%	547,977
Mar 4, 2026	93.38	93.70	91.60	93.15	93.15	-0.20%	390,162
Mar 3, 2026	95.57	95.90	91.73	93.34	93.34	-4.72%	768,330
Mar 2, 2026	90.86	98.93	89.53	97.96	97.96	6.52%	830,250
Feb 27, 2026	91.35	92.25	90.17	91.96	91.96	0.13%	422,010
Feb 26, 2026	92.99	93.45	90.15	91.84	91.84	-1.90%	497,472
Feb 25, 2026	92.00	94.46	91.25	93.62	93.32	2.04%	443,392
Feb 24, 2026	88.93	91.88	88.25	91.75	91.45	3.45%	277,345
Feb 23, 2026	90.80	90.96	86.19	88.69	88.40	-2.87%	584,339
Feb 20, 2026	89.49	91.95	89.49	91.31	91.01	1.37%	333,681
Feb 19, 2026	89.32	91.14	88.59	90.08	89.79	1.01%	345,246
Feb 18, 2026	89.14	90.36	88.27	89.18	88.89	0.42%	436,627
Feb 17, 2026	88.84	90.10	87.97	88.81	88.52	-0.80%	411,637
Feb 13, 2026	87.71	90.67	86.76	89.53	89.24	2.67%	591,526
Feb 12, 2026	88.77	89.58	87.00	87.20	86.92	-0.69%	740,080
Feb 11, 2026	87.00	89.76	86.50	87.81	87.53	-2.02%	666,726
Feb 10, 2026	90.18	90.84	89.50	89.62	89.33	-0.97%	227,795
Feb 9, 2026	88.92	90.61	88.89	90.50	90.21	1.80%	360,665
Feb 6, 2026	87.41	89.71	87.03	88.90	88.61	2.98%	252,684
Feb 5, 2026	87.67	88.03	85.80	86.33	86.05	-2.43%	365,645
Feb 4, 2026	87.88	88.67	86.70	88.48	88.19	1.29%	312,404
Feb 3, 2026	87.54	88.02	86.20	87.35	87.07	-0.21%	811,305
Feb 2, 2026	85.33	87.64	85.33	87.53	87.25	2.51%	288,201
Jan 30, 2026	87.32	87.66	85.32	85.39	85.11	-2.88%	673,171
Jan 29, 2026	89.15	89.85	86.55	87.92	87.64	-1.32%	568,172