Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	99.69	101.00	98.55	99.42	-	0.11%	211,924
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
May 19, 2026	102.26	102.55	95.75	95.80	95.50	-6.30%	640,595
May 15, 2026	103.00	104.74	101.07	102.24	101.92	-0.90%	524,030
May 14, 2026	104.51	105.85	100.47	103.17	102.85	-1.71%	578,985
May 13, 2026	94.99	106.15	94.90	104.97	104.64	8.70%	775,464
May 12, 2026	97.04	98.25	95.61	96.57	96.27	-1.04%	305,147
May 11, 2026	97.97	97.97	96.83	97.58	97.28	0.11%	386,080
May 8, 2026	98.09	98.95	97.25	97.47	97.17	-0.29%	381,653
May 7, 2026	100.79	101.05	97.57	97.75	97.45	-2.94%	347,006
May 6, 2026	99.00	101.31	98.02	100.71	100.40	3.10%	439,425
May 5, 2026	99.66	100.59	97.29	97.68	97.38	-1.21%	386,599
May 4, 2026	99.35	99.70	98.20	98.88	98.57	-0.52%	266,777
May 1, 2026	99.62	100.16	98.45	99.40	99.09	-0.08%	219,498
Apr 30, 2026	96.86	99.82	96.45	99.48	99.17	2.97%	259,114
Apr 29, 2026	96.40	97.35	94.86	96.61	96.31	-0.11%	300,622