Finning International Inc. (TSX:FTT)
50.65
+0.40 (0.80%)
May 30, 2025, 2:59 PM EDT
Finning International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 50.18 | 51.15 | 50.18 | 50.53 | 50.53 | 0.55% | 189,867 |
May 29, 2025 | 50.37 | 50.65 | 50.01 | 50.25 | 50.25 | -0.22% | 409,300 |
May 28, 2025 | 50.24 | 50.94 | 50.12 | 50.36 | 50.06 | 0.66% | 432,207 |
May 27, 2025 | 50.00 | 51.06 | 49.99 | 50.03 | 49.73 | -1.79% | 510,531 |
May 26, 2025 | 50.03 | 51.02 | 50.01 | 50.94 | 50.63 | 2.29% | 194,013 |
May 23, 2025 | 48.99 | 50.03 | 48.91 | 49.80 | 49.50 | 0.16% | 448,113 |
May 22, 2025 | 47.59 | 50.39 | 47.38 | 49.72 | 49.42 | 0.81% | 966,937 |
May 21, 2025 | 50.30 | 50.87 | 49.14 | 49.32 | 49.02 | -2.51% | 717,011 |
May 20, 2025 | 51.00 | 51.49 | 50.53 | 50.59 | 50.29 | -1.27% | 431,229 |
May 16, 2025 | 51.00 | 51.58 | 50.43 | 51.24 | 50.93 | - | 699,624 |
May 15, 2025 | 51.42 | 52.19 | 50.51 | 51.24 | 50.93 | -0.52% | 622,029 |
May 14, 2025 | 47.79 | 51.69 | 47.75 | 51.51 | 51.20 | 6.62% | 1,156,217 |
May 13, 2025 | 44.74 | 48.63 | 43.50 | 48.31 | 48.02 | 13.78% | 1,207,105 |
May 12, 2025 | 41.82 | 43.00 | 41.09 | 42.46 | 42.20 | 3.61% | 436,935 |
May 9, 2025 | 41.17 | 41.47 | 40.41 | 40.98 | 40.73 | -0.05% | 201,846 |
May 8, 2025 | 40.21 | 41.30 | 39.72 | 41.00 | 40.75 | 3.98% | 294,829 |
May 7, 2025 | 39.16 | 39.67 | 38.96 | 39.43 | 39.19 | 1.13% | 197,800 |
May 6, 2025 | 39.02 | 39.37 | 38.84 | 38.99 | 38.76 | -0.28% | 233,800 |
May 5, 2025 | 39.45 | 39.75 | 39.07 | 39.10 | 38.87 | -1.06% | 195,800 |
May 2, 2025 | 39.48 | 39.80 | 39.22 | 39.52 | 39.28 | 1.05% | 161,600 |
May 1, 2025 | 38.89 | 39.29 | 38.55 | 39.11 | 38.88 | 0.51% | 191,500 |
Apr 30, 2025 | 39.17 | 39.85 | 38.42 | 38.91 | 38.68 | -1.59% | 386,830 |
Apr 29, 2025 | 39.06 | 39.64 | 38.97 | 39.54 | 39.54 | 0.61% | 206,100 |
Apr 28, 2025 | 38.76 | 39.33 | 38.73 | 39.30 | 39.30 | 1.39% | 473,400 |
Apr 25, 2025 | 39.54 | 39.62 | 38.63 | 38.76 | 38.76 | -2.64% | 163,836 |
Apr 24, 2025 | 39.03 | 40.04 | 38.76 | 39.81 | 39.81 | 2.42% | 498,025 |
Apr 23, 2025 | 39.15 | 39.81 | 38.80 | 38.87 | 38.87 | 2.10% | 209,606 |
Apr 22, 2025 | 38.39 | 38.50 | 37.71 | 38.07 | 38.07 | 0.40% | 209,236 |
Apr 21, 2025 | 37.84 | 37.98 | 37.43 | 37.92 | 37.92 | -0.71% | 190,400 |
Apr 17, 2025 | 37.56 | 38.61 | 37.08 | 38.19 | 38.19 | 2.61% | 300,114 |
Apr 16, 2025 | 38.72 | 39.21 | 37.03 | 37.22 | 37.22 | -4.32% | 508,700 |
Apr 15, 2025 | 38.38 | 39.18 | 38.38 | 38.90 | 38.90 | 1.09% | 296,500 |
Apr 14, 2025 | 38.52 | 39.06 | 38.30 | 38.48 | 38.48 | 1.58% | 331,100 |
Apr 11, 2025 | 37.03 | 38.03 | 36.74 | 37.88 | 37.88 | 2.24% | 203,656 |
Apr 10, 2025 | 37.81 | 37.93 | 36.61 | 37.05 | 37.05 | -4.02% | 438,400 |
Apr 9, 2025 | 35.84 | 38.94 | 35.66 | 38.60 | 38.60 | 6.04% | 1,113,900 |
Apr 8, 2025 | 37.64 | 37.64 | 35.77 | 36.40 | 36.40 | -0.33% | 490,800 |
Apr 7, 2025 | 35.01 | 37.39 | 34.59 | 36.52 | 36.52 | 0.74% | 558,609 |
Apr 4, 2025 | 37.72 | 37.81 | 35.27 | 36.25 | 36.25 | -6.11% | 984,340 |
Apr 3, 2025 | 40.09 | 41.25 | 38.53 | 38.61 | 38.61 | -7.32% | 494,313 |
Apr 2, 2025 | 40.14 | 41.72 | 39.78 | 41.66 | 41.66 | 3.14% | 421,100 |
Apr 1, 2025 | 40.17 | 40.72 | 39.72 | 40.39 | 40.39 | -0.25% | 339,100 |
Mar 31, 2025 | 39.63 | 40.76 | 39.54 | 40.49 | 40.49 | 0.87% | 411,300 |
Mar 28, 2025 | 41.07 | 41.12 | 39.92 | 40.14 | 40.14 | -2.74% | 404,500 |
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 |