Finning International Inc. (TSX:FTT)
Canada flag Canada · Delayed Price · Currency is CAD
74.24
+2.74 (3.83%)
Oct 29, 2025, 4:00 PM EDT

Finning International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202571.0474.2970.3574.2474.243.83%687,250
Oct 28, 202571.1172.6871.0771.5071.500.36%349,300
Oct 27, 202574.5174.5971.2071.2471.24-3.73%397,900
Oct 24, 202572.7274.3872.5274.0074.002.58%514,924
Oct 23, 202571.5772.2771.1972.1472.140.99%618,000
Oct 22, 202570.0071.7768.7771.4371.430.55%835,700
Oct 21, 202570.8071.2569.8071.0471.040.24%322,800
Oct 20, 202569.3571.1369.3570.8770.872.32%345,300
Oct 17, 202569.2270.5068.6169.2669.26-0.59%603,338
Oct 16, 202568.2769.7967.7669.6769.672.17%428,600
Oct 15, 202568.3669.4667.6768.1968.190.16%383,741
Oct 14, 202566.1468.2266.1468.0868.083.17%389,000
Oct 10, 202566.7667.2365.7965.9965.99-0.93%324,300
Oct 9, 202566.8767.3466.2466.6166.610.02%224,708
Oct 8, 202565.6566.6964.8866.6066.601.37%317,300
Oct 7, 202566.6066.6065.5365.7065.70-0.47%288,500
Oct 6, 202565.7166.0465.0766.0166.010.98%208,420
Oct 3, 202565.6866.3564.6865.3765.37-0.65%259,500
Oct 2, 202565.0066.4464.4165.8065.800.61%270,030
Oct 1, 202564.3565.7164.3565.4065.401.16%291,139
Sep 30, 202563.8364.7663.4564.6564.650.92%287,700
Sep 29, 202563.7264.5063.5864.0664.061.20%147,912
Sep 26, 202563.3363.7663.0363.3063.30-0.81%265,632
Sep 25, 202564.1965.0363.4763.8263.82-1.53%645,546
Sep 24, 202562.6765.1862.6764.8164.813.13%727,558
Sep 23, 202566.4667.1862.3262.8462.84-6.11%714,347
Sep 22, 202560.4267.2360.4066.9366.9310.45%1,213,005
Sep 19, 202560.0360.9259.4060.6060.601.22%1,568,700
Sep 18, 202558.7859.8958.7259.8759.872.06%395,800
Sep 17, 202558.4359.3158.3258.6658.66-0.20%237,923
Sep 16, 202558.5258.7957.8358.7858.780.48%634,505
Sep 15, 202557.6258.5157.4758.5058.501.53%330,000
Sep 12, 202557.4957.6757.0657.6257.62-0.07%223,224
Sep 11, 202557.8758.1757.4457.6657.66-0.10%395,900
Sep 10, 202557.3057.8757.0157.7257.720.75%278,630
Sep 9, 202557.5757.9957.1057.2957.29-0.68%504,943
Sep 8, 202557.9258.1157.3557.6857.68-0.64%585,031
Sep 5, 202558.3259.0157.4758.0558.05-0.17%319,849
Sep 4, 202557.5958.3757.2858.1558.151.57%662,709
Sep 3, 202557.4758.4757.1757.2557.25-0.09%514,700
Sep 2, 202556.2257.4055.8257.3057.300.63%362,206
Aug 29, 202557.1057.4156.5556.9456.94-0.78%289,700
Aug 28, 202557.2757.4756.7357.3957.390.63%413,929
Aug 27, 202556.5857.2756.2457.0357.030.53%574,800
Aug 26, 202556.2256.8756.2156.7356.730.94%481,700
Aug 25, 202556.9656.9655.8556.2056.20-1.00%564,600
Aug 22, 202556.3057.2456.2356.7756.771.25%374,301
Aug 21, 202556.6957.1756.0056.0756.07-1.51%498,200
Aug 20, 202557.0057.3056.5356.9356.63-0.87%378,300
Aug 19, 202556.9457.4956.8957.4357.120.56%292,600