Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.73	16.95	16.73	16.79	7,469	+0.26(+1.55%)
May 27, 2016		16.53	16.53	16.53	0	+0.47(+2.93%)
May 24, 2016		16.06	16.06	16.06	75	-0.08(-0.50%)
May 20, 2016		16.14	16.14	16.14	90	-0.49(-2.95%)
May 18, 2016		16.63	16.63	16.63	20	+0.02(+0.10%)
May 16, 2016		16.61	16.61	16.61	74	-0.12(-0.73%)
May 13, 2016	16.74	16.74	16.74	16.74	266	-0.20(-1.21%)
May 12, 2016	16.94	16.94	16.94	16.94	300	+0.14(+0.83%)
May 10, 2016		16.80	16.80	16.80	0	+0.69(+4.28%)
May 09, 2016	16.11	16.11	16.11	16.11	663	-0.18(-1.10%)
May 05, 2016		16.29	16.29	16.29	45	-1.15(-6.58%)
May 03, 2016		17.44	17.44	17.44	15	-0.36(-2.03%)
May 02, 2016	17.80	17.80	17.79	17.80	825	-0.27(-1.49%)
Apr 28, 2016		18.07	18.07	18.07	218	+0.52(+2.96%)
Apr 27, 2016	17.39	17.55	17.39	17.55	705	+0.26(+1.50%)
Apr 26, 2016	17.29	17.29	17.29	17.29	338	-0.16(-0.92%)
Apr 25, 2016	17.65	17.65	17.45	17.45	568	-0.29(-1.64%)
Apr 22, 2016	17.70	17.74	17.70	17.74	755	+0.45(+2.60%)
Apr 20, 2016		17.29	17.29	17.29	42	+0.10(+0.61%)
Apr 19, 2016	17.31	17.31	17.19	17.19	515	-0.01(-0.08%)
Apr 18, 2016	16.79	17.20	16.79	17.20	351	+0.95(+5.85%)
Apr 14, 2016		16.25	16.25	16.25	63	+0.25(+1.56%)
Apr 13, 2016	15.77	16.00	15.77	16.00	3,780	+0.21(+1.32%)
Apr 12, 2016	15.35	15.79	15.35	15.79	8,620	+0.60(+3.96%)
Apr 11, 2016	14.92	15.19	14.92	15.19	2,677	+0.57(+3.93%)
Apr 08, 2016	14.36	14.63	14.36	14.62	9,185	+0.36(+2.49%)
Apr 07, 2016	14.27	14.28	14.25	14.26	1,987	-0.18(-1.25%)
Apr 06, 2016	14.11	14.44	14.11	14.44	3,722	+0.33(+2.34%)
Apr 05, 2016	14.22	14.22	14.11	14.11	325	-0.40(-2.73%)
Apr 04, 2016	14.62	14.62	14.51	14.51	402	-0.17(-1.18%)
Apr 01, 2016	14.48	14.68	14.34	14.68	6,202	-0.02(-0.15%)
Mar 31, 2016	14.70	14.70	14.70	14.70	3,964	+0.02(+0.15%)
Mar 30, 2016	14.86	14.89	14.65	14.68	5,707	+0.21(+1.47%)
Mar 28, 2016		14.47	14.47	14.47	15	+0.42(+2.96%)
Mar 24, 2016		14.05	14.05	14.05	0	-0.18(-1.26%)
Mar 23, 2016	14.51	14.51	14.22	14.23	6,150	-0.49(-3.33%)
Mar 22, 2016	14.61	14.74	14.60	14.72	56,467	-0.01(-0.07%)
Mar 21, 2016	14.73	14.73	14.73	14.73	1,335	-0.15(-0.99%)
Mar 18, 2016	15.17	15.17	14.88	14.88	26,959	-0.12(-0.82%)
Mar 17, 2016	14.88	15.08	14.82	15.00	3,057	+0.46(+3.16%)
Mar 16, 2016	14.32	14.54	14.16	14.54	10,972	+0.15(+1.03%)
Mar 11, 2016		14.39	14.39	14.39	160	+0.09(+0.64%)
Mar 10, 2016	14.43	14.43	14.16	14.30	3,173	-0.24(-1.65%)
Mar 09, 2016	14.44	14.54	14.43	14.54	1,690	+0.12(+0.83%)
Mar 08, 2016	15.01	15.01	14.42	14.42	11,175	-0.33(-2.22%)
Mar 07, 2016	14.80	14.97	14.75	14.75	10,786	+0.15(+1.02%)
Mar 04, 2016	14.48	14.63	14.48	14.60	7,956	+0.06(+0.45%)
Mar 03, 2016	14.52	14.74	14.52	14.53	3,353	+0.20(+1.42%)
Mar 02, 2016	14.00	14.33	13.92	14.33	8,731	+0.18(+1.26%)
Mar 01, 2016	14.10	14.21	14.07	14.15	82,642	+0.33(+2.40%)
Feb 29, 2016	13.67	13.93	13.67	13.82	54,161	+0.08(+0.59%)
Feb 26, 2016	13.53	13.86	13.53	13.74	10,796	+0.27(+2.00%)
Feb 25, 2016	13.20	13.47	13.08	13.47	9,829	+0.32(+2.46%)
Feb 24, 2016	12.69	13.18	12.53	13.15	44,674	+0.26(+2.04%)
Feb 23, 2016	12.94	12.98	12.80	12.88	7,802	-0.26(-1.96%)
Feb 22, 2016	13.10	13.42	13.06	13.14	7,833	+0.37(+2.92%)
Feb 19, 2016	12.84	12.88	12.71	12.77	5,574	-0.60(-4.51%)
Feb 18, 2016	13.73	13.73	12.66	13.37	5,142	-0.13(-0.94%)
Feb 17, 2016	13.18	13.83	13.18	13.50	20,845	+0.40(+3.05%)
Feb 16, 2016	12.59	13.17	12.56	13.10	17,886	+0.83(+6.76%)
Feb 12, 2016		12.27	12.27	12.27	0	+0.15(+1.24%)
Feb 11, 2016	12.08	12.13	11.72	12.12	9,471	-0.18(-1.46%)
Feb 10, 2016	12.47	12.47	12.30	12.30	5,969	-0.08(-0.65%)
Feb 09, 2016	12.69	12.70	12.31	12.38	39,202	-0.32(-2.52%)
Feb 08, 2016	12.76	12.76	12.40	12.70	15,501	-0.25(-1.93%)
Feb 05, 2016	12.98	12.98	12.70	12.95	222,063	+0.19(+1.50%)
Feb 04, 2016	12.44	12.91	12.44	12.76	367,737	+0.66(+5.45%)
Feb 03, 2016	12.23	12.26	11.88	12.10	292,902	+0.13(+1.09%)
Feb 02, 2016	12.46	12.46	11.93	11.97	293,044	-0.80(-6.26%)
Feb 01, 2016	12.70	12.85	12.61	12.77	169,299	+0.09(+0.71%)
Jan 29, 2016	12.62	12.71	12.29	12.68	251,337	+0.20(+1.60%)
Jan 28, 2016	12.39	12.54	12.12	12.48	44,730	+0.46(+3.83%)
Jan 27, 2016	12.04	12.38	11.90	12.02	173,180	-0.03(-0.25%)
Jan 26, 2016	11.98	12.51	11.98	12.05	174,240	+0.22(+1.86%)
Jan 25, 2016	12.55	12.61	11.83	11.83	31,244	-0.86(-6.78%)
Jan 22, 2016	12.61	13.31	12.61	12.69	21,714	+0.20(+1.60%)
Jan 21, 2016	12.01	12.88	11.83	12.49	85,855	+0.48(+4.00%)
Jan 20, 2016	11.61	12.19	11.46	12.01	16,088	-0.36(-2.93%)
Jan 19, 2016	12.41	12.52	12.28	12.37	19,097	+0.17(+1.41%)
Jan 15, 2016		12.20	12.20	12.20	0	-0.28(-2.24%)
Jan 14, 2016	12.12	12.56	11.90	12.48	17,396	+0.33(+2.72%)
Jan 13, 2016	12.69	12.75	12.00	12.15	14,643	-0.28(-2.25%)
Jan 12, 2016	12.50	12.57	12.09	12.43	21,565	+0.18(+1.47%)
Jan 11, 2016	12.60	12.60	11.97	12.25	51,592	-0.33(-2.62%)
Jan 08, 2016	12.71	12.94	12.43	12.58	41,543	+0.04(+0.32%)
Jan 07, 2016	12.68	12.68	12.40	12.54	19,643	-0.27(-2.11%)
Jan 06, 2016	12.89	12.89	12.77	12.81	6,798	-0.16(-1.23%)
Jan 05, 2016	13.38	13.38	12.97	12.97	9,203	-0.54(-4.00%)
Jan 04, 2016	13.35	13.51	13.19	13.51	58,609	+0.01(+0.07%)
Dec 31, 2015		13.50	13.50	13.50	0	+0.13(+0.97%)
Dec 30, 2015	13.77	13.77	13.37	13.37	16,042	-0.37(-2.69%)
Dec 29, 2015	13.84	13.88	13.65	13.74	40,992	-0.29(-2.07%)
Dec 28, 2015	13.80	14.29	13.41	14.03	18,020	+0.16(+1.18%)
Dec 24, 2015		13.87	13.87	13.87	0	+0.16(+1.15%)
Dec 23, 2015	13.19	13.92	13.19	13.71	57,309	+0.49(+3.71%)
Dec 22, 2015	12.98	13.22	12.98	13.22	44,293	+0.23(+1.77%)
Dec 21, 2015	13.28	13.45	12.97	12.99	28,742	-0.15(-1.14%)
Dec 18, 2015	12.83	13.24	12.83	13.14	21,763	+0.26(+2.02%)
Dec 17, 2015	12.98	13.06	12.85	12.88	37,934	-0.29(-2.20%)
Dec 16, 2015	13.02	13.17	12.99	13.17	22,396	+0.17(+1.31%)
Dec 15, 2015	12.77	13.00	12.77	13.00	28,378	+0.23(+1.80%)
Dec 14, 2015	12.84	12.94	12.73	12.77	8,650	-0.09(-0.70%)
Dec 11, 2015	13.05	13.10	12.86	12.86	29,892	-0.39(-2.94%)
Dec 10, 2015	13.26	13.37	13.21	13.25	23,803	-0.03(-0.23%)
Dec 09, 2015	13.29	13.32	12.96	13.28	28,531	+0.08(+0.61%)
Dec 08, 2015	13.23	13.23	12.88	13.20	25,669	-0.33(-2.44%)
Dec 07, 2015	13.54	13.56	13.17	13.53	25,656	+0.08(+0.59%)
Dec 04, 2015	13.68	13.76	13.45	13.45	13,908	-0.40(-2.89%)
Dec 03, 2015	14.20	14.20	13.76	13.85	13,966	-0.23(-1.67%)
Dec 02, 2015	14.55	14.61	14.08	14.08	12,762	-0.63(-4.25%)
Dec 01, 2015	14.31	14.71	14.16	14.71	42,089	-0.05(-0.32%)
Nov 30, 2015	14.40	14.76	14.40	14.76	25,398	+0.27(+1.84%)
Nov 27, 2015	14.55	14.55	14.45	14.49	1,938	-0.13(-0.89%)
Nov 25, 2015		14.62	14.62	14.62	0	-0.09(-0.61%)
Nov 24, 2015	14.58	14.78	14.43	14.71	16,946	+0.12(+0.82%)
Nov 23, 2015		14.70	14.51	14.59	24,625	+0.07(+0.48%)
Nov 20, 2015	14.61	14.61	14.52	14.52	3,674	-0.14(-0.95%)
Nov 19, 2015	14.59	14.66	14.52	14.66	13,353	-0.02(-0.13%)
Nov 18, 2015	14.64	14.71	14.58	14.68	10,750	-0.03(-0.21%)
Nov 17, 2015	14.45	14.84	14.45	14.71	16,940	+0.28(+1.94%)
Nov 16, 2015	14.44	14.44	14.32	14.43	27,551	+0.04(+0.28%)
Nov 13, 2015	14.29	14.54	14.28	14.39	22,361	+0.04(+0.28%)
Nov 12, 2015	14.07	14.40	13.54	14.35	17,540	-0.75(-4.97%)
Nov 11, 2015	15.70	15.70	14.91	15.10	7,276	-0.51(-3.27%)
Nov 10, 2015	15.70	15.77	15.59	15.61	9,485	-0.29(-1.82%)
Nov 09, 2015	15.96	15.96	15.89	15.90	2,989	+0.45(+2.91%)
Nov 06, 2015	15.61	15.61	15.27	15.45	10,547	-0.49(-3.07%)
Nov 05, 2015	15.95	15.95	15.82	15.94	4,644	-0.06(-0.38%)
Nov 04, 2015	15.99	16.09	15.88	16.00	8,560	-0.09(-0.56%)
Nov 03, 2015	15.84	16.09	15.60	16.09	7,906	+0.24(+1.51%)
Nov 02, 2015	15.96	15.99	15.72	15.85	5,774	-0.14(-0.88%)
Oct 30, 2015	15.76	15.99	15.76	15.99	3,347	+0.19(+1.20%)
Oct 29, 2015	15.81	15.93	15.73	15.80	17,022	+0.05(+0.32%)
Oct 28, 2015	15.54	15.93	15.54	15.75	12,731	+0.36(+2.34%)
Oct 27, 2015	15.79	15.79	15.33	15.39	9,385	-0.70(-4.35%)
Oct 26, 2015	16.43	16.54	16.09	16.09	6,879	-0.40(-2.43%)
Oct 23, 2015	16.29	16.53	16.26	16.49	6,847	+0.39(+2.42%)
Oct 22, 2015	16.13	16.45	16.02	16.10	19,470	+0.30(+1.90%)
Oct 21, 2015	15.91	15.98	15.80	15.80	23,386	-0.15(-0.94%)
Oct 20, 2015	15.60	16.06	15.60	15.95	47,032	+0.38(+2.45%)
Oct 19, 2015	15.37	15.57	15.37	15.57	15,519	+0.07(+0.44%)
Oct 16, 2015	16.00	16.00	15.40	15.50	14,069	-0.58(-3.61%)
Oct 15, 2015	16.13	16.13	15.90	16.08	336,334	-0.06(-0.37%)
Oct 14, 2015	15.97	16.24	15.90	16.14	270,086	+0.03(+0.19%)
Oct 13, 2015	16.62	16.62	16.11	16.11	41,714	-0.18(-1.10%)
Oct 12, 2015	16.65	17.21	16.29	16.29	4,709	-0.66(-3.89%)
Oct 09, 2015	16.80	17.03	16.80	16.95	16,757	+0.17(+1.01%)
Oct 08, 2015	15.98	16.78	15.98	16.78	15,928	+0.80(+5.01%)
Oct 07, 2015	16.15	16.19	15.97	15.98	2,271	+0.36(+2.30%)
Oct 06, 2015	15.74	15.76	15.50	15.62	6,492	-0.15(-0.95%)
Oct 05, 2015	14.86	15.88	14.86	15.77	13,918	+1.13(+7.72%)
Oct 02, 2015	14.50	14.64	14.36	14.64	19,296	+0.18(+1.24%)
Oct 01, 2015	14.87	14.87	14.42	14.46	3,189	-0.13(-0.89%)
Sep 30, 2015	14.52	14.59	14.52	14.59	6,966	+0.09(+0.62%)
Sep 29, 2015	14.50	14.53	14.50	14.50	9,196	-0.07(-0.48%)
Sep 28, 2015	14.70	14.70	14.54	14.57	8,968	-0.34(-2.28%)
Sep 25, 2015	14.63	15.02	14.63	14.91	17,022	+0.24(+1.64%)
Sep 24, 2015	14.39	14.70	14.11	14.67	12,137	-0.81(-5.23%)
Sep 23, 2015	15.75	15.94	15.38	15.48	5,080	-0.35(-2.21%)
Sep 22, 2015	15.49	15.83	15.49	15.83	4,439	-0.07(-0.42%)
Sep 21, 2015	16.15	16.19	15.90	15.90	54,022	-0.28(-1.75%)
Sep 18, 2015	16.77	16.77	16.18	16.18	2,296	-0.87(-5.10%)
Sep 17, 2015	17.13	17.59	17.05	17.05	7,729	-0.03(-0.18%)
Sep 16, 2015	17.08	17.08	16.92	17.08	11,118	+0.76(+4.67%)
Sep 15, 2015	15.86	16.32	15.86	16.32	5,489	+0.46(+2.90%)
Sep 14, 2015	16.14	16.14	15.76	15.86	45,396	-0.41(-2.52%)
Sep 11, 2015	16.16	16.31	16.07	16.27	3,147	-0.03(-0.18%)
Sep 10, 2015	16.38	16.47	16.13	16.30	5,582	-0.18(-1.09%)
Sep 09, 2015	16.54	16.54	16.37	16.48	1,736	+0.10(+0.61%)
Sep 08, 2015	16.41	16.44	16.25	16.38	4,871	+0.39(+2.44%)
Sep 04, 2015		15.99	15.99	15.99	0	-0.24(-1.48%)
Sep 03, 2015	16.19	16.51	16.02	16.23	2,727	+0.21(+1.31%)
Sep 02, 2015	16.01	16.11	15.75	16.02	9,893	+0.03(+0.16%)
Sep 01, 2015	16.11	16.43	15.99	15.99	5,923	-1.03(-6.07%)
Aug 31, 2015	17.13	17.13	16.71	17.03	15,700	+0.09(+0.52%)
Aug 28, 2015	15.98	16.97	15.98	16.94	8,059	+0.63(+3.86%)
Aug 27, 2015	16.82	16.83	16.18	16.31	56,635	+0.97(+6.32%)
Aug 26, 2015	15.52	15.52	15.12	15.34	10,341	-0.09(-0.58%)
Aug 25, 2015	15.26	15.65	15.26	15.43	7,661	+0.28(+1.85%)
Aug 24, 2015	14.33	15.31	14.33	15.15	3,220	-0.19(-1.21%)
Aug 21, 2015	15.90	15.90	15.34	15.34	5,813	-0.52(-3.30%)
Aug 20, 2015	16.20	16.23	15.86	15.86	5,625	-0.69(-4.17%)
Aug 19, 2015	16.16	16.56	16.16	16.55	27,215	-0.37(-2.19%)
Aug 18, 2015	16.88	17.00	16.85	16.92	11,490	-0.06(-0.35%)
Aug 17, 2015	17.03	17.21	16.98	16.98	15,892	-0.32(-1.85%)
Aug 14, 2015	17.27	17.47	17.27	17.30	6,056	+0.05(+0.29%)
Aug 13, 2015	17.95	17.95	17.25	17.25	15,824	-0.84(-4.64%)
Aug 12, 2015	18.23	18.24	17.81	18.09	76,230	-0.14(-0.77%)
Aug 11, 2015	18.00	18.25	17.98	18.23	300,021	-0.04(-0.22%)
Aug 10, 2015	17.54	18.27	17.46	18.27	176,656	+0.73(+4.16%)
Aug 07, 2015	17.31	17.78	17.30	17.54	85,132	+0.41(+2.39%)
Aug 06, 2015	16.84	17.18	16.84	17.13	9,319	+0.24(+1.42%)
Aug 05, 2015	17.26	17.26	16.89	16.89	15,661	-0.53(-3.02%)
Aug 04, 2015	17.12	17.52	17.12	17.42	3,318	+0.57(+3.36%)
Aug 03, 2015	16.74	17.60	16.71	16.85	6,770	-0.46(-2.68%)
Jul 31, 2015	17.34	17.41	17.24	17.31	4,495	-0.38(-2.13%)
Jul 30, 2015	17.45	17.69	17.45	17.69	3,078	+0.12(+0.68%)
Jul 29, 2015	16.75	17.57	16.75	17.57	1,895	+0.70(+4.15%)
Jul 28, 2015	16.39	16.88	16.38	16.87	2,686	+0.59(+3.64%)
Jul 27, 2015	16.04	16.34	16.04	16.28	1,840	+0.06(+0.35%)
Jul 24, 2015	16.69	16.69	16.13	16.22	3,978	-0.49(-2.93%)
Jul 23, 2015	16.72	16.72	16.59	16.71	4,986	-0.19(-1.12%)
Jul 22, 2015	16.80	16.99	16.80	16.90	5,929	-0.11(-0.65%)
Jul 21, 2015	17.32	17.42	17.01	17.01	6,870	-0.17(-0.99%)
Jul 20, 2015	17.48	17.48	17.13	17.18	1,895	-0.91(-5.03%)
Jul 17, 2015	18.40	18.40	18.02	18.09	2,624	-0.36(-1.95%)
Jul 16, 2015	18.58	18.58	18.39	18.45	5,174	-0.04(-0.22%)
Jul 15, 2015	18.73	18.75	18.44	18.49	4,246	-0.41(-2.17%)
Jul 14, 2015	18.64	18.90	18.62	18.90	6,285	+0.16(+0.85%)
Jul 13, 2015	18.66	18.74	18.66	18.74	1,420	+0.19(+1.02%)
Jul 10, 2015	18.60	18.60	18.35	18.55	2,748	+0.20(+1.09%)
Jul 09, 2015	18.42	18.44	18.30	18.35	5,959	-0.10(-0.54%)
Jul 08, 2015	18.52	18.52	18.43	18.45	2,290	-0.38(-2.03%)
Jul 07, 2015	18.30	18.83	18.25	18.83	2,327	+0.72(+3.99%)
Jul 06, 2015	18.58	18.58	18.02	18.11	8,124	-0.81(-4.28%)
Jul 02, 2015		18.92	18.92	18.92	0	+0.22(+1.18%)
Jul 01, 2015	18.32	18.70	18.28	18.70	3,048	-0.11(-0.58%)
Jun 30, 2015	18.68	18.81	18.57	18.81	5,952	+0.00(+0.00%)
Jun 29, 2015	18.99	18.99	18.81	18.81	907	-0.47(-2.44%)
Jun 26, 2015	19.13	19.28	19.13	19.28	2,706	-0.03(-0.16%)
Jun 25, 2015	19.25	19.50	19.25	19.31	3,765	+0.06(+0.31%)
Jun 24, 2015	19.36	19.41	19.25	19.25	134,011	-0.12(-0.62%)
Jun 23, 2015	19.34	19.50	19.34	19.37	3,786	-0.04(-0.21%)
Jun 22, 2015	19.19	19.57	19.19	19.41	5,527	+0.17(+0.90%)
Jun 19, 2015	19.10	19.31	19.10	19.24	3,020	+0.27(+1.41%)
Jun 18, 2015	19.21	19.52	18.97	18.97	2,187	-0.06(-0.32%)
Jun 17, 2015	19.48	19.51	19.03	19.03	4,795	-0.44(-2.26%)
Jun 16, 2015	19.43	19.47	19.43	19.47	1,396	-0.29(-1.47%)
Jun 15, 2015	20.13	20.13	19.76	19.76	5,816	-0.39(-1.94%)
Jun 12, 2015	19.70	20.16	19.70	20.15	3,664	+0.27(+1.36%)
Jun 11, 2015	20.18	20.18	19.88	19.88	2,082	-0.26(-1.30%)
Jun 10, 2015	20.14	20.17	20.14	20.14	2,096	-0.03(-0.14%)
Jun 09, 2015	20.17	20.27	20.17	20.17	9,473	+0.14(+0.70%)
Jun 08, 2015	20.03	20.07	19.64	20.03	3,176	+0.01(+0.05%)
Jun 05, 2015	20.27	20.28	20.02	20.02	2,080	+0.13(+0.65%)
Jun 04, 2015	20.01	20.01	19.89	19.89	2,916	-0.60(-2.93%)
Jun 03, 2015	20.54	20.61	20.41	20.49	5,538	-0.19(-0.92%)
Jun 02, 2015	19.76	20.72	19.76	20.68	3,332	+0.79(+3.97%)

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.

Finning International (OP: FINGF )

Historical Prices

Free News Feed