Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	95.00	96.55	93.42	93.93	93.93	-1.66%	479,778
Aug 17, 2026	93.98	96.17	93.98	95.52	95.52	1.44%	227,920
Aug 14, 2026	95.31	96.30	93.40	94.16	94.16	-1.26%	182,382
Aug 13, 2026	93.96	95.78	93.25	95.36	95.36	1.60%	369,468
Aug 12, 2026	94.48	94.98	92.96	93.86	93.86	-0.15%	240,347
Aug 11, 2026	94.59	95.89	93.25	94.00	94.00	-0.37%	380,183
Aug 10, 2026	95.83	96.58	93.58	94.35	94.35	-1.67%	626,472
Aug 7, 2026	96.44	98.18	94.86	95.95	95.95	0.50%	470,287
Aug 6, 2026	98.20	100.45	95.00	95.47	95.47	-3.33%	416,156
Aug 5, 2026	99.75	101.65	98.29	98.76	98.76	-0.99%	425,312
Aug 4, 2026	95.80	100.98	95.63	99.75	99.75	7.37%	627,081
Jul 31, 2026	94.00	94.05	91.82	92.90	92.90	-0.76%	322,970
Jul 30, 2026	92.91	94.57	91.55	93.61	93.61	2.89%	632,733
Jul 29, 2026	96.15	96.70	90.84	90.98	90.98	-5.83%	835,213
Jul 28, 2026	100.06	100.98	95.78	96.61	96.61	-3.20%	572,849
Jul 27, 2026	108.35	108.55	95.59	99.80	99.80	-7.51%	784,419
Jul 24, 2026	106.75	109.10	105.88	107.90	107.90	1.35%	381,786
Jul 23, 2026	106.10	108.67	105.04	106.46	106.46	-0.88%	454,953
Jul 22, 2026	105.28	108.00	104.65	107.40	107.40	1.27%	424,442
Jul 21, 2026	104.18	106.56	103.46	106.05	106.05	2.90%	409,020
Jul 20, 2026	107.77	109.58	103.00	103.06	103.06	-3.92%	297,073
Jul 17, 2026	103.37	109.37	102.45	107.27	107.27	2.54%	571,051
Jul 16, 2026	105.95	107.68	103.67	104.61	104.61	-2.22%	359,429
Jul 15, 2026	104.71	107.96	104.71	106.99	106.99	2.21%	320,896
Jul 14, 2026	104.85	108.10	102.80	104.68	104.68	0.32%	401,374
Jul 13, 2026	101.72	104.35	101.37	104.35	104.35	1.80%	387,420
Jul 10, 2026	99.55	103.37	99.55	102.50	102.50	3.12%	409,434
Jul 9, 2026	99.69	101.00	98.55	99.40	99.40	0.09%	481,829
Jul 8, 2026	97.13	100.16	97.13	99.31	99.31	0.95%	541,359
Jul 7, 2026	97.16	98.40	93.91	98.38	98.38	0.39%	896,266
Jul 6, 2026	97.21	99.05	96.80	98.00	98.00	0.67%	455,740
Jul 3, 2026	95.32	97.80	95.32	97.35	97.35	2.58%	118,501
Jul 2, 2026	99.84	100.13	93.51	94.90	94.90	-5.27%	655,209
Jun 30, 2026	96.52	100.24	95.96	100.18	100.18	4.62%	623,068
Jun 29, 2026	96.07	96.95	94.41	95.76	95.76	-0.38%	394,921
Jun 26, 2026	95.07	97.55	95.00	96.13	96.13	-0.32%	428,595
Jun 25, 2026	95.94	97.62	95.00	96.44	96.44	1.57%	688,424
Jun 24, 2026	98.28	98.28	94.46	94.95	94.95	-3.44%	558,587
Jun 23, 2026	101.05	102.60	97.13	98.33	98.33	-4.13%	670,278
Jun 22, 2026	102.01	103.56	100.62	102.57	102.57	1.58%	576,488
Jun 19, 2026	100.71	102.46	100.71	100.97	100.97	-0.37%	270,649
Jun 18, 2026	98.31	101.54	98.06	101.34	101.34	3.76%	447,335
Jun 17, 2026	101.51	103.00	96.17	97.67	97.67	-3.80%	617,510
Jun 16, 2026	99.75	102.05	98.75	101.53	101.53	1.67%	358,322
Jun 15, 2026	97.90	100.22	97.38	99.86	99.86	3.59%	387,677
Jun 12, 2026	94.77	96.94	94.56	96.40	96.40	2.22%	414,904
Jun 11, 2026	93.93	95.79	93.51	94.31	94.31	0.90%	640,036
Jun 10, 2026	100.23	100.71	93.39	93.47	93.47	-7.51%	715,758
Jun 9, 2026	102.69	103.85	98.00	101.06	101.06	-1.72%	522,948
Jun 8, 2026	103.93	105.00	102.67	102.83	102.83	0.44%	377,742