Skip to main content

Finning International (TSX: FTT )

39.03 -0.08 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 19, 2024 39.10 39.29 38.84 39.03 158,087 -0.08(-0.20%)
Jun 18, 2024 39.10 39.54 38.98 39.11 475,365 +0.01(+0.03%)
Jun 17, 2024 38.80 39.37 38.71 39.10 374,689 +0.04(+0.10%)
Jun 14, 2024 39.00 39.41 38.62 39.06 472,790 -0.39(-0.99%)
Jun 13, 2024 40.21 40.21 38.77 39.45 484,848 -0.86(-2.13%)
Jun 12, 2024 40.51 40.73 39.98 40.31 305,747 +0.37(+0.93%)
Jun 11, 2024 40.25 40.46 39.83 39.94 174,552 -0.75(-1.84%)
Jun 10, 2024 40.35 41.14 40.35 40.69 199,950 +0.17(+0.42%)
Jun 07, 2024 40.17 40.71 40.00 40.52 370,306 +0.01(+0.02%)
Jun 06, 2024 41.26 41.85 40.34 40.51 356,634 -0.94(-2.27%)
Jun 05, 2024 41.20 41.75 41.01 41.45 294,410 +0.42(+1.02%)
Jun 04, 2024 40.58 41.09 40.37 41.03 416,712 +0.16(+0.39%)
Jun 03, 2024 41.18 41.51 40.80 40.87 380,794 +0.16(+0.39%)
May 31, 2024 41.41 41.79 40.60 40.71 1,361,809 -0.55(-1.33%)
May 30, 2024 41.22 41.53 40.93 41.26 311,793 +0.04(+0.10%)
May 29, 2024 41.87 41.99 40.74 41.22 654,227 -1.51(-3.53%)
May 28, 2024 43.94 44.11 42.60 42.73 351,570 -1.40(-3.17%)
May 27, 2024 43.15 44.20 43.15 44.13 241,592 +1.10(+2.56%)
May 24, 2024 42.70 43.30 42.70 43.03 392,516 +0.45(+1.06%)
May 23, 2024 43.09 43.24 42.28 42.58 208,023 -0.58(-1.34%)
May 22, 2024 43.36 43.70 42.87 43.16 424,282 -0.47(-1.08%)
May 21, 2024 43.87 44.12 43.14 43.63 571,091 -0.43(-0.98%)
May 17, 2024 44.06 0 +0.29(+0.66%)
May 16, 2024 43.82 44.27 43.36 43.77 271,340 -0.15(-0.34%)
May 15, 2024 42.93 44.00 42.50 43.92 278,944 +1.24(+2.91%)
May 14, 2024 42.99 43.00 42.34 42.68 139,384 -0.22(-0.51%)
May 13, 2024 43.31 43.66 42.84 42.90 169,939 -0.28(-0.65%)
May 10, 2024 43.25 43.28 42.32 43.18 143,818 -0.21(-0.48%)
May 09, 2024 43.03 43.59 42.37 43.39 295,616 +0.43(+1.00%)
May 08, 2024 42.60 43.11 42.11 42.96 358,870 +0.73(+1.73%)
May 07, 2024 41.44 42.69 41.14 42.23 492,971 +1.41(+3.45%)
May 06, 2024 40.56 41.17 40.56 40.82 366,737 +0.44(+1.09%)
May 03, 2024 41.19 41.56 40.27 40.38 455,417 -0.41(-1.01%)
May 02, 2024 41.83 41.83 40.55 40.79 776,973 -0.76(-1.83%)
May 01, 2024 42.86 43.17 41.49 41.55 307,392 -1.64(-3.80%)
Apr 30, 2024 43.68 43.73 43.12 43.19 573,729 -0.73(-1.66%)
Apr 29, 2024 43.07 43.93 42.06 43.92 257,836 +1.00(+2.33%)
Apr 26, 2024 42.28 43.20 41.96 42.92 291,336 +0.62(+1.47%)
Apr 25, 2024 41.99 42.40 41.64 42.30 599,422 -0.09(-0.21%)
Apr 24, 2024 42.48 43.11 42.11 42.39 332,626 +0.27(+0.64%)
Apr 23, 2024 41.69 42.50 41.18 42.12 469,164 +0.38(+0.91%)
Apr 22, 2024 41.98 42.02 41.46 41.74 463,660 -0.33(-0.78%)
Apr 19, 2024 41.90 42.13 41.04 42.07 239,011 +0.01(+0.02%)
Apr 18, 2024 41.98 42.19 41.52 42.06 424,083 +0.23(+0.55%)
Apr 17, 2024 42.51 42.74 41.60 41.83 245,999 -0.60(-1.41%)
Apr 16, 2024 42.19 42.62 41.70 42.43 269,604 +0.22(+0.52%)
Apr 15, 2024 42.77 43.12 41.95 42.21 213,396 -0.48(-1.12%)
Apr 12, 2024 42.92 43.33 42.61 42.69 350,918 -0.41(-0.95%)
Apr 11, 2024 43.60 43.60 42.97 43.10 395,867 -0.51(-1.17%)
Apr 10, 2024 42.54 43.67 42.30 43.61 364,858 +0.62(+1.44%)
Apr 09, 2024 41.84 43.35 41.84 42.99 393,046 +1.18(+2.82%)
Apr 08, 2024 41.42 41.90 40.98 41.81 186,235 +0.45(+1.09%)
Apr 05, 2024 41.47 41.70 40.80 41.36 303,658 -0.23(-0.55%)
Apr 04, 2024 41.82 42.32 41.38 41.59 316,394 -0.49(-1.16%)
Apr 03, 2024 40.99 42.47 40.71 42.08 444,545 +1.11(+2.71%)
Apr 02, 2024 39.71 41.00 39.67 40.97 337,261 +0.99(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.