Finning International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	91.50	93.05	91.50	93.05	-	1.63%	82,687
Sep 4, 2026	89.94	92.72	89.23	91.56	91.56	1.67%	346,682
Sep 3, 2026	89.03	90.46	88.15	90.06	90.06	1.32%	453,400
Sep 2, 2026	86.11	88.98	85.92	88.89	88.89	4.42%	505,758
Sep 1, 2026	90.00	90.00	84.57	85.13	85.13	-6.38%	752,596
Aug 31, 2026	90.80	92.23	89.67	90.93	90.93	0.15%	404,780
Aug 28, 2026	93.74	93.75	90.54	90.79	90.79	-3.08%	335,858
Aug 27, 2026	92.90	95.07	92.40	93.68	93.68	1.69%	416,906
Aug 26, 2026	89.86	92.71	89.86	92.12	92.12	2.22%	358,796
Aug 25, 2026	90.95	91.92	89.52	90.12	90.12	-0.53%	426,611
Aug 24, 2026	91.06	92.07	89.00	90.60	90.60	-1.10%	721,630
Aug 21, 2026	92.36	93.03	90.75	91.61	91.61	-0.45%	540,706
Aug 20, 2026	91.96	93.05	90.35	92.02	92.02	-1.02%	442,001
Aug 19, 2026	94.38	94.55	90.45	93.29	92.97	-0.68%	306,685
Aug 18, 2026	95.00	96.55	93.42	93.93	93.60	-1.66%	479,778
Aug 17, 2026	93.98	96.17	93.98	95.52	95.19	1.44%	230,520
Aug 14, 2026	95.31	96.30	93.40	94.16	93.83	-1.26%	182,382
Aug 13, 2026	93.96	95.78	93.25	95.36	95.03	1.60%	369,468
Aug 12, 2026	94.48	94.98	92.96	93.86	93.53	-0.15%	240,347
Aug 11, 2026	94.59	95.89	93.25	94.00	93.67	-0.37%	380,183
Aug 10, 2026	95.83	96.58	93.58	94.35	94.02	-1.67%	626,472
Aug 7, 2026	96.44	98.18	94.86	95.95	95.62	0.50%	470,287
Aug 6, 2026	98.20	100.45	95.00	95.47	95.14	-3.33%	416,156
Aug 5, 2026	99.75	101.65	98.29	98.76	98.42	-0.99%	425,312
Aug 4, 2026	95.80	100.98	95.63	99.75	99.40	7.37%	627,081
Jul 31, 2026	94.00	94.05	91.82	92.90	92.58	-0.76%	322,970
Jul 30, 2026	92.91	94.57	91.55	93.61	93.28	2.89%	632,733
Jul 29, 2026	96.15	96.70	90.84	90.98	90.66	-5.83%	835,213
Jul 28, 2026	100.06	100.98	95.78	96.61	96.27	-3.20%	572,849
Jul 27, 2026	108.35	108.55	95.59	99.80	99.45	-7.51%	784,419
Jul 24, 2026	106.75	109.10	105.88	107.90	107.52	1.35%	381,786
Jul 23, 2026	106.10	108.67	105.04	106.46	106.09	-0.88%	454,953
Jul 22, 2026	105.28	108.00	104.65	107.40	107.03	1.27%	424,742
Jul 21, 2026	104.18	106.56	103.46	106.05	105.68	2.90%	439,820
Jul 20, 2026	107.77	109.58	103.00	103.06	102.70	-3.92%	297,073
Jul 17, 2026	103.37	109.37	102.45	107.27	106.90	2.54%	571,051
Jul 16, 2026	105.95	107.68	103.67	104.61	104.25	-2.22%	359,429
Jul 15, 2026	104.71	107.96	104.71	106.99	106.62	2.21%	320,896
Jul 14, 2026	104.85	108.10	102.80	104.68	104.32	0.32%	401,374
Jul 13, 2026	101.72	104.35	101.37	104.35	103.99	1.80%	387,420
Jul 10, 2026	99.55	103.37	99.55	102.50	102.14	3.12%	409,434
Jul 9, 2026	99.69	101.00	98.55	99.40	99.05	0.09%	481,829
Jul 8, 2026	97.13	100.16	97.13	99.31	98.96	0.95%	541,359
Jul 7, 2026	97.16	98.40	93.91	98.38	98.04	0.39%	896,266
Jul 6, 2026	97.21	99.05	96.80	98.00	97.66	0.67%	455,740
Jul 3, 2026	95.32	97.80	95.32	97.35	97.01	2.58%	118,501
Jul 2, 2026	99.84	100.13	93.51	94.90	94.57	-5.27%	655,209
Jun 30, 2026	96.52	100.24	95.96	100.18	99.83	4.62%	623,068
Jun 29, 2026	96.07	96.95	94.41	95.76	95.43	-0.38%	450,721
Jun 26, 2026	95.07	97.55	95.00	96.13	95.80	-0.32%	428,595