Finning International Inc. (TSX:FTT)
Canada flag Canada · Delayed Price · Currency is CAD
50.65
+0.40 (0.80%)
May 30, 2025, 2:59 PM EDT

Finning International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202550.1851.1550.1850.5350.530.55%189,867
May 29, 202550.3750.6550.0150.2550.25-0.22%409,300
May 28, 202550.2450.9450.1250.3650.060.66%432,207
May 27, 202550.0051.0649.9950.0349.73-1.79%510,531
May 26, 202550.0351.0250.0150.9450.632.29%194,013
May 23, 202548.9950.0348.9149.8049.500.16%448,113
May 22, 202547.5950.3947.3849.7249.420.81%966,937
May 21, 202550.3050.8749.1449.3249.02-2.51%717,011
May 20, 202551.0051.4950.5350.5950.29-1.27%431,229
May 16, 202551.0051.5850.4351.2450.93-699,624
May 15, 202551.4252.1950.5151.2450.93-0.52%622,029
May 14, 202547.7951.6947.7551.5151.206.62%1,156,217
May 13, 202544.7448.6343.5048.3148.0213.78%1,207,105
May 12, 202541.8243.0041.0942.4642.203.61%436,935
May 9, 202541.1741.4740.4140.9840.73-0.05%201,846
May 8, 202540.2141.3039.7241.0040.753.98%294,829
May 7, 202539.1639.6738.9639.4339.191.13%197,800
May 6, 202539.0239.3738.8438.9938.76-0.28%233,800
May 5, 202539.4539.7539.0739.1038.87-1.06%195,800
May 2, 202539.4839.8039.2239.5239.281.05%161,600
May 1, 202538.8939.2938.5539.1138.880.51%191,500
Apr 30, 202539.1739.8538.4238.9138.68-1.59%386,830
Apr 29, 202539.0639.6438.9739.5439.540.61%206,100
Apr 28, 202538.7639.3338.7339.3039.301.39%473,400
Apr 25, 202539.5439.6238.6338.7638.76-2.64%163,836
Apr 24, 202539.0340.0438.7639.8139.812.42%498,025
Apr 23, 202539.1539.8138.8038.8738.872.10%209,606
Apr 22, 202538.3938.5037.7138.0738.070.40%209,236
Apr 21, 202537.8437.9837.4337.9237.92-0.71%190,400
Apr 17, 202537.5638.6137.0838.1938.192.61%300,114
Apr 16, 202538.7239.2137.0337.2237.22-4.32%508,700
Apr 15, 202538.3839.1838.3838.9038.901.09%296,500
Apr 14, 202538.5239.0638.3038.4838.481.58%331,100
Apr 11, 202537.0338.0336.7437.8837.882.24%203,656
Apr 10, 202537.8137.9336.6137.0537.05-4.02%438,400
Apr 9, 202535.8438.9435.6638.6038.606.04%1,113,900
Apr 8, 202537.6437.6435.7736.4036.40-0.33%490,800
Apr 7, 202535.0137.3934.5936.5236.520.74%558,609
Apr 4, 202537.7237.8135.2736.2536.25-6.11%984,340
Apr 3, 202540.0941.2538.5338.6138.61-7.32%494,313
Apr 2, 202540.1441.7239.7841.6641.663.14%421,100
Apr 1, 202540.1740.7239.7240.3940.39-0.25%339,100
Mar 31, 202539.6340.7639.5440.4940.490.87%411,300
Mar 28, 202541.0741.1239.9240.1440.14-2.74%404,500
Mar 27, 202540.4741.3440.4741.2741.271.23%382,200
Mar 26, 202540.9941.2840.4040.7740.77-0.05%233,126
Mar 25, 202540.4940.8340.3040.7940.790.59%494,927
Mar 24, 202540.3341.0440.3340.5540.551.43%256,427
Mar 21, 202539.8740.3039.4439.9839.98-1.72%411,322
Mar 20, 202540.3241.0240.0840.6840.680.05%381,400