Finning International (FINGF) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 67.67 | 70.08 | 67.67 | 70.02 | 70.02 | +6.01% | 27,740 | 0.89 |
| Nov 02, 2026 | 68.05 | 68.32 | 65.88 | 66.05 | 66.05 | +0.03% | 64,154 | 2.11 |
| Oct 30, 2026 | 71.48 | 71.48 | 65.45 | 66.03 | 66.03 | -5.83% | 6,850 | 0.22 |
| Oct 29, 2026 | 72.47 | 72.47 | 69.90 | 70.12 | 70.12 | -2.20% | 14,346 | 0.45 |
| Oct 28, 2026 | 71.86 | 71.86 | 71.41 | 71.70 | 71.70 | +0.43% | 14,008 | 0.44 |
| Oct 27, 2026 | 70.96 | 71.39 | 70.69 | 71.39 | 71.39 | +1.31% | 29,459 | 0.92 |
| Oct 26, 2026 | 70.43 | 70.55 | 70.34 | 70.47 | 70.47 | +2.44% | 190,624 | 6.26 |
| Oct 23, 2026 | 67.57 | 69.61 | 67.57 | 68.79 | 68.79 | +1.39% | 15,590 | 0.49 |
| Oct 22, 2026 | 72.00 | 72.00 | 67.85 | 67.85 | 67.85 | -6.08% | 40,278 | 1.27 |
| Oct 21, 2026 | 70.16 | 72.24 | 70.02 | 72.24 | 72.24 | +2.25% | 20,687 | 0.66 |
| Oct 20, 2026 | 70.83 | 71.21 | 70.10 | 70.65 | 70.65 | -3.52% | 13,529 | 0.42 |
| Oct 19, 2026 | 71.89 | 73.23 | 71.89 | 73.23 | 73.23 | +2.43% | 5,596 | 0.17 |
| Oct 16, 2026 | 72.14 | 72.14 | 71.36 | 71.49 | 71.49 | +2.94% | 14,443 | 0.45 |
| Oct 15, 2026 | 72.63 | 72.63 | 68.67 | 69.45 | 69.45 | -4.13% | 14,627 | 0.45 |
| Oct 14, 2026 | 72.54 | 72.68 | 72.31 | 72.44 | 72.44 | -1.84% | 57,881 | 1.85 |
| Oct 13, 2026 | 74.29 | 74.29 | 72.43 | 73.80 | 73.80 | -0.50% | 51,478 | 1.68 |
| Oct 12, 2026 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | +0.60% | 275 | 0.01 |
| Oct 09, 2026 | 72.51 | 74.00 | 72.51 | 73.73 | 73.73 | +0.79% | 31,663 | 1.04 |
| Oct 08, 2026 | 74.42 | 74.42 | 73.15 | 73.15 | 73.15 | -2.56% | 45,690 | 1.52 |
| Oct 07, 2026 | 76.92 | 77.60 | 75.00 | 75.07 | 75.07 | -5.84% | 3,581 | 0.12 |
| Oct 06, 2026 | 80.00 | 81.12 | 79.72 | 79.72 | 79.72 | -0.10% | 17,891 | 0.58 |
| Oct 05, 2026 | 79.37 | 79.80 | 78.15 | 79.80 | 79.80 | +2.09% | 3,617 | 0.11 |
| Oct 02, 2026 | 77.89 | 79.25 | 77.89 | 78.17 | 78.17 | +1.77% | 48,732 | 1.55 |
| Oct 01, 2026 | 76.82 | 77.80 | 76.70 | 76.81 | 76.81 | +0.03% | 35,454 | 1.11 |
| Sep 30, 2026 | 77.00 | 77.00 | 75.25 | 76.79 | 76.79 | +0.83% | 50,557 | 1.62 |
| Sep 29, 2026 | 75.64 | 76.47 | 75.64 | 76.16 | 76.16 | +1.68% | 38,265 | 1.17 |
| Sep 28, 2026 | 75.48 | 75.48 | 74.36 | 74.90 | 74.90 | +1.52% | 22,827 | 0.71 |
| Sep 25, 2026 | 72.77 | 73.78 | 72.77 | 73.78 | 73.78 | +0.07% | 275,106 | 9.61 |
| Sep 24, 2026 | 72.81 | 74.29 | 72.04 | 73.73 | 73.73 | -2.60% | 5,217 | 0.18 |
| Sep 23, 2026 | 74.63 | 76.06 | 74.63 | 75.70 | 75.70 | +3.05% | 32,940 | 1.16 |
| Sep 22, 2026 | 70.82 | 73.74 | 70.82 | 73.46 | 73.46 | +5.83% | 40,135 | 1.37 |
| Sep 21, 2026 | 68.16 | 69.51 | 68.16 | 69.41 | 69.41 | +1.51% | 58,627 | 2.01 |
| Sep 18, 2026 | 68.49 | 68.51 | 68.21 | 68.38 | 68.38 | +0.74% | 29,555 | 1.01 |
| Sep 17, 2026 | 67.91 | 67.93 | 67.65 | 67.88 | 67.88 | +0.24% | 18,865 | 0.62 |
| Sep 16, 2026 | 65.47 | 67.72 | 65.47 | 67.72 | 67.72 | +4.10% | 9,696 | 0.32 |
| Sep 15, 2026 | 65.56 | 66.23 | 65.04 | 65.05 | 65.05 | -1.30% | 44,938 | 1.50 |
| Sep 14, 2026 | 67.66 | 67.66 | 65.19 | 65.91 | 65.91 | -2.28% | 52,728 | 1.80 |
| Sep 11, 2026 | 66.94 | 68.06 | 66.60 | 67.45 | 67.45 | +0.81% | 21,682 | 0.74 |
| Sep 10, 2026 | 66.71 | 67.90 | 66.65 | 66.91 | 66.91 | -1.66% | 25,040 | 0.86 |
| Sep 09, 2026 | 68.11 | 68.37 | 68.01 | 68.04 | 68.04 | -0.42% | 42,597 | 1.35 |
| Sep 08, 2026 | 66.43 | 68.38 | 66.43 | 68.33 | 68.33 | +3.30% | 13,283 | 0.41 |
| Sep 07, 2026 | 64.48 | 66.65 | 64.48 | 66.15 | 66.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 64.48 | 66.65 | 64.48 | 66.15 | 66.15 | +1.97% | 29,850 | 0.94 |
| Sep 03, 2026 | 64.68 | 64.99 | 64.47 | 64.87 | 64.87 | +1.76% | 9,042 | 0.29 |
| Sep 02, 2026 | 62.39 | 63.82 | 62.39 | 63.75 | 63.75 | +4.11% | 20,695 | 0.66 |
| Sep 01, 2026 | 62.98 | 62.98 | 61.23 | 61.23 | 61.23 | -6.39% | 53,732 | 1.76 |
| Aug 31, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.05% | 15,011 | 0.50 |
| Aug 28, 2026 | 67.49 | 67.49 | 65.24 | 65.44 | 65.44 | -3.20% | 14,710 | 0.49 |
| Aug 27, 2026 | 67.24 | 67.60 | 67.20 | 67.60 | 67.60 | +1.25% | 22,192 | 0.75 |
| Aug 26, 2026 | 66.27 | 66.77 | 66.27 | 66.77 | 66.77 | +1.01% | 8,005 | 0.27 |
