Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	107.13	107.80	101.89	102.38	102.38	-5.27%	364,478
Jun 4, 2026	106.00	108.36	104.81	108.08	108.08	0.53%	424,287
Jun 3, 2026	105.01	109.08	105.01	107.51	107.51	1.78%	626,250
Jun 2, 2026	105.57	107.53	104.73	105.63	105.63	-0.25%	328,788
Jun 1, 2026	103.02	106.99	102.52	105.90	105.90	1.70%	347,844
May 29, 2026	104.94	107.53	104.10	104.13	104.13	-1.19%	709,082
May 28, 2026	103.24	106.14	102.40	105.38	105.38	1.40%	604,234
May 27, 2026	102.59	105.17	101.09	104.25	103.93	1.17%	517,362
May 26, 2026	103.21	106.06	102.37	103.04	102.72	-0.40%	329,240
May 25, 2026	101.55	104.78	101.55	103.45	103.13	2.53%	181,527
May 22, 2026	96.62	101.27	96.19	100.90	100.59	4.66%	390,318
May 21, 2026	95.21	96.80	93.75	96.41	96.11	1.01%	654,359
May 20, 2026	96.42	98.27	95.23	95.45	95.15	-0.37%	412,217