Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	98.98	101.43	96.47	96.72	96.42	-3.42%	238,340
Apr 27, 2026	100.00	101.05	99.51	100.15	99.84	0.52%	319,581
Apr 24, 2026	99.14	100.73	98.00	99.63	99.32	0.64%	262,525
Apr 23, 2026	99.88	101.89	97.56	99.00	98.69	-0.66%	444,318
Apr 22, 2026	97.55	99.82	95.76	99.66	99.35	3.36%	460,546
Apr 21, 2026	97.00	99.49	95.60	96.42	96.12	0.63%	447,455
Apr 20, 2026	95.03	96.55	94.94	95.82	95.52	0.40%	277,699
Apr 17, 2026	93.96	97.97	93.52	95.44	95.14	2.68%	649,276
Apr 16, 2026	88.94	93.39	88.91	92.95	92.66	4.51%	817,975
Apr 15, 2026	93.17	93.17	88.69	88.94	88.66	-4.49%	204,754
Apr 14, 2026	90.86	93.30	90.86	93.12	92.83	2.67%	389,447
Apr 13, 2026	90.22	91.41	89.68	90.70	90.42	-0.02%	259,483
Apr 10, 2026	90.30	91.59	89.87	90.72	90.44	1.06%	285,687
Apr 9, 2026	86.56	90.32	86.26	89.77	89.49	3.39%	380,526