Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	102.18	104.11	101.71	102.53	102.53	1.08%	143,566
Oct 16, 2026	102.17	102.62	100.66	101.43	101.43	-0.75%	211,530
Oct 15, 2026	100.06	102.25	97.51	102.20	102.20	0.20%	458,949
Oct 14, 2026	103.44	104.29	101.81	102.00	102.00	-2.70%	440,266
Oct 13, 2026	105.05	105.99	102.80	104.83	104.83	-1.17%	620,175
Oct 9, 2026	105.73	106.68	104.87	106.07	106.07	0.63%	293,210
Oct 8, 2026	106.21	106.89	103.68	105.41	105.41	-1.18%	502,357
Oct 7, 2026	109.81	111.48	106.17	106.67	106.67	-4.76%	395,444
Oct 6, 2026	114.12	115.60	111.42	112.00	112.00	-1.38%	259,800
Oct 5, 2026	112.50	114.19	111.37	113.57	113.57	1.13%	207,674
Oct 2, 2026	110.94	113.25	110.86	112.30	112.30	2.19%	443,432
Oct 1, 2026	108.58	111.70	105.71	109.89	109.89	0.78%	420,597
Sep 30, 2026	108.40	109.49	106.76	109.04	109.04	0.74%	430,731
Sep 29, 2026	107.10	108.81	106.01	108.24	108.24	2.06%	307,890
Sep 28, 2026	105.21	106.86	104.14	106.06	106.06	-0.12%	254,266
Sep 25, 2026	103.67	106.57	102.92	106.19	106.19	1.46%	458,759
Sep 24, 2026	103.98	106.04	100.75	104.66	104.66	-0.32%	402,373
Sep 23, 2026	102.99	107.69	102.99	105.00	105.00	1.27%	573,074
Sep 22, 2026	99.31	104.61	99.23	103.68	103.68	4.96%	713,982
Sep 21, 2026	95.57	98.82	95.45	98.78	98.78	3.96%	320,035
Sep 18, 2026	95.06	96.48	94.78	95.02	95.02	-0.24%	2,209,298
Sep 17, 2026	93.23	95.80	93.23	95.25	95.25	2.72%	285,556
Sep 16, 2026	91.82	94.87	91.42	92.73	92.73	1.91%	396,471
Sep 15, 2026	91.79	92.91	90.40	90.99	90.99	-1.18%	237,951
Sep 14, 2026	92.46	93.00	90.79	92.08	92.08	-1.82%	487,680
Sep 11, 2026	93.75	94.70	91.88	93.79	93.79	1.06%	418,750
Sep 10, 2026	93.13	93.95	91.73	92.81	92.81	-1.27%	368,073
Sep 9, 2026	93.89	95.14	93.47	94.00	94.00	-0.53%	522,357
Sep 8, 2026	91.50	94.59	91.50	94.50	94.50	3.21%	452,287
Sep 4, 2026	89.94	92.72	89.23	91.56	91.56	1.67%	346,682
Sep 3, 2026	89.03	90.46	88.15	90.06	90.06	1.32%	453,400
Sep 2, 2026	86.11	88.98	85.92	88.89	88.89	4.42%	505,758
Sep 1, 2026	90.00	90.00	84.57	85.13	85.13	-6.38%	752,596
Aug 31, 2026	90.80	92.23	89.67	90.93	90.93	0.15%	404,780
Aug 28, 2026	93.74	93.75	90.54	90.79	90.79	-3.08%	335,858
Aug 27, 2026	92.90	95.07	92.40	93.68	93.68	1.69%	416,906
Aug 26, 2026	89.86	92.71	89.86	92.12	92.12	2.22%	358,796
Aug 25, 2026	90.95	91.92	89.52	90.12	90.12	-0.53%	426,611
Aug 24, 2026	91.06	92.07	89.00	90.60	90.60	-1.10%	721,630
Aug 21, 2026	92.36	93.03	90.75	91.61	91.61	-0.45%	540,706
Aug 20, 2026	91.96	93.05	90.35	92.02	92.02	-1.02%	442,001
Aug 19, 2026	94.38	94.55	90.45	93.29	92.97	-0.68%	306,685
Aug 18, 2026	95.00	96.55	93.42	93.93	93.60	-1.66%	479,778
Aug 17, 2026	93.98	96.17	93.98	95.52	95.19	1.44%	230,520
Aug 14, 2026	95.31	96.30	93.40	94.16	93.83	-1.26%	182,382
Aug 13, 2026	93.96	95.78	93.25	95.36	95.03	1.60%	369,468
Aug 12, 2026	94.48	94.98	92.96	93.86	93.53	-0.15%	240,347
Aug 11, 2026	94.59	95.89	93.25	94.00	93.67	-0.37%	380,183
Aug 10, 2026	95.83	96.58	93.58	94.35	94.02	-1.67%	626,472
Aug 7, 2026	96.44	98.18	94.86	95.95	95.62	0.50%	470,287