Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	103.24	105.45	102.40	105.33	-	1.35%	122,924
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
Apr 8, 2026	88.07	88.65	86.00	86.83	86.56	1.46%	520,471
Apr 7, 2026	85.53	86.85	84.78	85.58	85.31	-0.65%	338,763
Apr 6, 2026	86.27	86.69	85.42	86.14	85.87	-0.02%	346,076
Apr 2, 2026	87.04	87.89	85.14	86.16	85.89	-2.64%	189,519
Apr 1, 2026	86.80	88.87	84.93	88.50	88.22	2.81%	554,688
Mar 31, 2026	84.91	86.39	84.67	86.08	85.81	2.93%	261,229
Mar 30, 2026	85.54	86.18	83.16	83.63	83.37	-2.02%	310,256
Mar 27, 2026	85.16	86.34	84.76	85.35	85.08	-1.33%	508,035
Mar 26, 2026	86.96	88.27	86.48	86.50	86.23	-1.82%	407,484
Mar 25, 2026	88.15	88.76	87.11	88.10	87.83	1.08%	319,375
Mar 24, 2026	85.35	88.69	85.35	87.16	86.89	0.81%	259,404
Mar 23, 2026	82.21	87.50	82.02	86.46	86.19	7.20%	756,443
Mar 20, 2026	82.78	83.48	80.37	80.65	80.40	-2.77%	1,255,699
Mar 19, 2026	87.10	88.00	82.08	82.95	82.69	-6.44%	911,852
Mar 18, 2026	90.53	91.45	88.31	88.66	88.38	-2.68%	283,764