Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	99.62	100.16	98.45	99.40	99.40	-0.08%	199,898
Apr 30, 2026	96.86	99.82	96.45	99.48	99.48	2.97%	259,114
Apr 29, 2026	96.40	97.35	94.86	96.61	96.61	-0.11%	300,622
Apr 28, 2026	98.98	101.43	96.47	96.72	96.72	-3.42%	238,340
Apr 27, 2026	100.00	101.05	99.51	100.15	100.15	0.52%	319,581
Apr 24, 2026	99.14	100.73	98.00	99.63	99.63	0.64%	254,819
Apr 23, 2026	99.88	101.89	97.56	99.00	99.00	-0.66%	444,318
Apr 22, 2026	97.55	99.82	95.76	99.66	99.66	3.36%	460,546
Apr 21, 2026	97.00	99.49	95.60	96.42	96.42	0.63%	447,455
Apr 20, 2026	95.03	96.55	94.94	95.82	95.82	0.40%	273,385
Apr 17, 2026	93.96	97.97	93.52	95.44	95.44	2.68%	649,276
Apr 16, 2026	88.94	93.39	88.91	92.95	92.95	4.51%	817,975
Apr 15, 2026	93.17	93.17	88.69	88.94	88.94	-4.49%	204,754
Apr 14, 2026	90.86	93.30	90.86	93.12	93.12	2.67%	389,447
Apr 13, 2026	90.22	91.41	89.68	90.70	90.70	-0.02%	259,483
Apr 10, 2026	90.30	91.59	89.87	90.72	90.72	1.06%	285,687
Apr 9, 2026	86.56	90.32	86.26	89.77	89.77	3.39%	380,526
Apr 8, 2026	88.07	88.65	86.00	86.83	86.83	1.46%	520,471
Apr 7, 2026	85.53	86.85	84.78	85.58	85.58	-0.65%	338,763
Apr 6, 2026	86.27	86.69	85.42	86.14	86.14	-0.02%	346,076
Apr 2, 2026	87.04	87.89	85.14	86.16	86.16	-2.64%	189,519
Apr 1, 2026	86.80	88.87	84.93	88.50	88.50	2.81%	554,688
Mar 31, 2026	84.91	86.39	84.67	86.08	86.08	2.93%	261,229
Mar 30, 2026	85.54	86.18	83.16	83.63	83.63	-2.02%	310,256
Mar 27, 2026	85.16	86.34	84.76	85.35	85.35	-1.33%	508,035
Mar 26, 2026	86.96	88.27	86.48	86.50	86.50	-1.82%	407,484
Mar 25, 2026	88.15	88.76	87.11	88.10	88.10	1.08%	319,375
Mar 24, 2026	85.35	88.69	85.35	87.16	87.16	0.81%	259,404
Mar 23, 2026	82.21	87.50	82.02	86.46	86.46	7.20%	756,443
Mar 20, 2026	82.78	83.48	80.37	80.65	80.65	-2.77%	1,255,699
Mar 19, 2026	87.10	88.00	82.08	82.95	82.95	-6.44%	911,852
Mar 18, 2026	90.53	91.45	88.31	88.66	88.66	-2.68%	283,764
Mar 17, 2026	90.57	91.96	89.79	91.10	91.10	1.17%	225,133
Mar 16, 2026	90.31	91.58	89.90	90.05	90.05	0.43%	326,755
Mar 13, 2026	89.97	91.05	88.63	89.66	89.66	-0.09%	312,500
Mar 12, 2026	88.62	90.53	88.62	89.74	89.74	0.09%	367,861
Mar 11, 2026	89.47	91.07	89.10	89.66	89.66	-0.16%	310,793
Mar 10, 2026	88.69	91.21	88.09	89.80	89.80	1.54%	185,874
Mar 9, 2026	85.88	88.86	84.82	88.44	88.44	0.94%	225,936
Mar 6, 2026	87.24	88.96	86.41	87.62	87.62	-1.27%	476,389
Mar 5, 2026	91.75	93.30	88.50	88.75	88.75	-4.72%	547,977
Mar 4, 2026	93.38	93.70	91.60	93.15	93.15	-0.20%	390,162
Mar 3, 2026	95.57	95.90	91.73	93.34	93.34	-4.72%	768,330
Mar 2, 2026	90.86	98.93	89.53	97.96	97.96	6.52%	830,250
Feb 27, 2026	91.35	92.25	90.17	91.96	91.96	0.13%	422,010
Feb 26, 2026	92.99	93.45	90.15	91.84	91.84	-1.90%	497,472
Feb 25, 2026	92.00	94.46	91.25	93.62	93.32	2.04%	443,392
Feb 24, 2026	88.93	91.88	88.25	91.75	91.45	3.45%	277,345
Feb 23, 2026	90.80	90.96	86.19	88.69	88.40	-2.87%	584,339
Feb 20, 2026	89.49	91.95	89.49	91.31	91.01	1.37%	333,681