Skip to main content
logo
Finning International Inc. (TSX:FTT)
Canada flag Canada · Delayed Price · Currency is CAD
74.37
-0.03 (-0.04%)
At close: Dec 31, 2025

Finning International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202574.2775.4374.2774.3774.37-0.04%195,620
Dec 30, 202574.0675.3674.0674.4074.400.27%272,044
Dec 29, 202573.5474.5973.5474.2074.20-0.30%416,222
Dec 24, 202574.3374.8574.0774.4274.42-0.28%124,485
Dec 23, 202574.3174.9773.7874.6374.630.11%454,071
Dec 22, 202573.7775.5473.4574.5574.551.47%564,392
Dec 19, 202573.3073.9872.4373.4773.471.67%1,139,060
Dec 18, 202572.5873.0071.5772.2672.260.53%407,656
Dec 17, 202575.5675.5671.1971.8871.88-4.33%480,110
Dec 16, 202574.5975.6974.0475.1375.130.47%325,560
Dec 15, 202575.4876.4974.7674.7874.78-0.51%332,480
Dec 12, 202575.8877.3874.4275.1675.16-1.25%382,767
Dec 11, 202576.3776.7575.3076.1176.110.29%317,064
Dec 10, 202575.9176.7375.3475.8975.89-0.51%433,757
Dec 9, 202576.7977.4176.0076.2876.28-1.13%1,045,628
Dec 8, 202574.5477.2374.5477.1577.153.58%519,681
Dec 5, 202573.9974.8173.6074.4874.480.94%413,683
Dec 4, 202574.2774.8973.2373.7973.79-0.95%556,830
Dec 3, 202573.2475.3073.2474.5074.501.86%484,443
Dec 2, 202574.1674.9073.0073.1473.14-0.80%229,331
Dec 1, 202574.4974.4973.2073.7373.73-1.38%266,542
Nov 28, 202575.2975.3873.3774.7674.76-0.40%117,444
Nov 27, 202575.1475.5874.7475.0675.06-0.60%80,038
Nov 26, 202574.2275.7473.7575.5175.211.86%278,710
Nov 25, 202573.5774.7873.5774.1373.830.15%637,808
Nov 24, 202572.9074.0372.5474.0273.721.84%583,524
Nov 21, 202572.1972.7970.8972.6872.391.23%539,712
Nov 20, 202574.0574.4171.6671.8071.51-1.94%778,012
Nov 19, 202572.9573.6572.5073.2272.930.65%759,666
Nov 18, 202572.4773.9371.8472.7572.46-0.41%356,479
Nov 17, 202574.0974.9072.6573.0572.76-1.30%530,980
Nov 14, 202572.0474.3472.0174.0173.710.12%981,602
Nov 13, 202577.6077.6073.2573.9273.62-5.05%753,664
Nov 12, 202575.9779.6875.9177.8577.544.51%789,419
Nov 11, 202574.2474.8674.0174.4974.190.32%305,820
Nov 10, 202572.1374.6271.9974.2573.953.61%1,036,515
Nov 7, 202571.2771.8670.6771.6671.370.03%471,405
Nov 6, 202573.4073.5271.3471.6471.35-3.02%526,997
Nov 5, 202572.4974.2372.4473.8773.572.10%348,221
Nov 4, 202574.7074.9772.2572.3572.06-3.85%777,489
Nov 3, 202575.5675.5874.5875.2574.95-0.79%505,644
Oct 31, 202573.6876.0773.6875.8575.553.02%389,771
Oct 30, 202573.4274.4273.2373.6373.34-0.82%537,740
Oct 29, 202571.0474.2970.3574.2473.943.83%687,250
Oct 28, 202571.1172.6871.0771.5071.210.36%349,295
Oct 27, 202574.5174.5971.2071.2470.95-3.73%397,883
Oct 24, 202572.7274.3872.5274.0073.702.58%514,924
Oct 23, 202571.5772.2771.1972.1471.850.99%617,971
Oct 22, 202570.0071.7768.7771.4371.140.55%835,695
Oct 21, 202570.8071.2569.8071.0470.760.24%322,759