Finning International (OP: FINGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2017 | 19.11 | 19.11 | 19.11 | 1,000 | +0.00(+0.01%) | |
| May 23, 2017 | 19.10 | 19.10 | 19.10 | 725 | -0.68(-3.46%) | |
| May 16, 2017 | 19.79 | 19.79 | 19.79 | 0 | +0.12(+0.59%) | |
| May 15, 2017 | 19.67 | 19.67 | 19.67 | 19.67 | 160 | +0.06(+0.31%) |
| May 11, 2017 | 19.61 | 19.61 | 19.61 | 474 | +0.44(+2.30%) | |
| May 08, 2017 | 19.17 | 19.17 | 19.17 | 200 | +0.22(+1.19%) | |
| May 05, 2017 | 18.94 | 18.95 | 18.94 | 18.95 | 1,864 | -0.08(-0.43%) |
| May 04, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 450 | -0.81(-4.10%) |
| May 02, 2017 | 19.84 | 19.84 | 19.84 | 1,500 | +0.90(+4.74%) | |
| Apr 28, 2017 | 18.94 | 18.94 | 18.94 | 48 | +0.11(+0.60%) | |
| Apr 27, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 3,050 | +0.34(+1.84%) |
| Apr 25, 2017 | 18.49 | 18.49 | 18.49 | 44 | +0.34(+1.87%) | |
| Apr 19, 2017 | 18.15 | 18.15 | 18.15 | 0 | -0.19(-1.03%) | |
| Apr 06, 2017 | 18.34 | 18.34 | 18.34 | 2,557 | -0.25(-1.33%) | |
| Apr 05, 2017 | 18.64 | 18.65 | 18.31 | 18.59 | 4,045 | -0.09(-0.47%) |
| Mar 29, 2017 | 18.67 | 18.67 | 18.67 | 16 | +0.79(+4.41%) | |
| Mar 27, 2017 | 17.88 | 17.88 | 17.88 | 1,500 | -0.01(-0.03%) | |
| Mar 22, 2017 | 17.89 | 17.89 | 17.89 | 7 | -0.93(-4.94%) | |
| Mar 21, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 860 | +0.37(+1.99%) |
| Mar 20, 2017 | 18.58 | 18.58 | 18.45 | 18.45 | 1,816 | +0.24(+1.33%) |
| Mar 16, 2017 | 18.21 | 18.21 | 18.21 | 36 | +0.02(+0.11%) | |
| Mar 15, 2017 | 18.28 | 18.28 | 18.19 | 18.19 | 8,009 | -0.12(-0.66%) |
| Mar 14, 2017 | 18.30 | 18.31 | 18.30 | 18.31 | 1,341 | -0.24(-1.29%) |
| Mar 09, 2017 | 18.55 | 18.55 | 18.55 | 0 | -0.25(-1.35%) | |
| Mar 08, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 139 | -0.20(-1.03%) |
| Mar 06, 2017 | 19.00 | 19.00 | 19.00 | 2,315 | -0.42(-2.16%) | |
| Mar 02, 2017 | 19.42 | 19.42 | 19.42 | 5 | +0.63(+3.38%) | |
| Feb 28, 2017 | 18.79 | 18.79 | 18.79 | 0 | -0.41(-2.16%) | |
| Feb 27, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 11,200 | -0.97(-4.81%) |
| Feb 16, 2017 | 20.17 | 20.17 | 20.17 | 3,600 | -0.03(-0.17%) | |
| Feb 15, 2017 | 20.20 | 20.20 | 20.20 | 20.20 | 220 | -0.10(-0.48%) |
| Feb 13, 2017 | 20.30 | 20.30 | 20.30 | 1,900 | +0.20(+1.01%) | |
| Feb 10, 2017 | 20.10 | 20.10 | 20.10 | 20.10 | 13,633 | +0.30(+1.52%) |
| Feb 09, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 400 | -0.07(-0.34%) |
| Feb 07, 2017 | 19.87 | 19.87 | 19.87 | 8,100 | +0.09(+0.46%) | |
| Feb 06, 2017 | 20.05 | 20.05 | 19.64 | 19.78 | 20,770 | -0.36(-1.81%) |
| Feb 03, 2017 | 20.17 | 20.18 | 20.14 | 20.14 | 4,965 | -0.06(-0.29%) |
| Jan 31, 2017 | 20.20 | 20.20 | 20.20 | 5,600 | +0.18(+0.90%) | |
| Jan 30, 2017 | 20.02 | 20.02 | 20.02 | 20.02 | 20,000 | -0.34(-1.68%) |
| Jan 27, 2017 | 20.35 | 20.36 | 20.35 | 20.36 | 490 | -0.09(-0.43%) |
| Jan 26, 2017 | 20.62 | 20.62 | 20.44 | 20.45 | 503 | -0.28(-1.34%) |
| Jan 25, 2017 | 20.72 | 20.73 | 20.72 | 20.73 | 610 | +0.84(+4.20%) |
| Jan 19, 2017 | 19.89 | 19.89 | 19.89 | 15 | -0.61(-2.97%) | |
| Jan 18, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 6,140 | +0.63(+3.17%) |
| Jan 13, 2017 | 19.87 | 19.87 | 19.87 | 0 | +0.37(+1.92%) | |
| Jan 09, 2017 | 19.50 | 19.50 | 19.50 | 5 | -0.29(-1.46%) | |
| Jan 06, 2017 | 19.83 | 19.84 | 19.79 | 19.79 | 618 | -0.19(-0.97%) |
| Jan 05, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 1,764 | +0.33(+1.68%) |
| Dec 30, 2016 | 19.65 | 19.65 | 19.65 | 10 | +0.45(+2.32%) | |
| Dec 29, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 16,718 | -0.19(-0.97%) |
| Dec 28, 2016 | 19.39 | 19.39 | 19.39 | 19.39 | 9,366 | +0.45(+2.39%) |
| Dec 27, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 10,081 | -0.50(-2.57%) |
| Dec 22, 2016 | 19.44 | 19.44 | 19.44 | 0 | -0.27(-1.38%) | |
| Dec 20, 2016 | 19.71 | 19.71 | 19.71 | 3 | -0.07(-0.36%) | |
| Dec 19, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 507 | -0.67(-3.28%) |
| Dec 12, 2016 | 20.45 | 20.45 | 20.45 | 20 | -0.39(-1.87%) | |
| Dec 05, 2016 | 20.84 | 20.84 | 20.84 | 2,300 | +0.39(+1.92%) | |
| Dec 01, 2016 | 20.45 | 20.45 | 20.45 | 7,179 | +0.20(+1.00%) | |
| Nov 30, 2016 | 19.34 | 20.26 | 19.34 | 20.25 | 2,488 | +0.90(+4.64%) |
| Nov 29, 2016 | 19.39 | 19.39 | 19.35 | 19.35 | 1,200 | -0.01(-0.03%) |
| Nov 28, 2016 | 19.44 | 19.44 | 19.36 | 19.36 | 1,715 | +0.18(+0.92%) |
| Nov 25, 2016 | 19.18 | 19.18 | 19.18 | 19.18 | 215 | -0.50(-2.53%) |
| Nov 21, 2016 | 19.68 | 19.68 | 19.68 | 0 | +0.33(+1.70%) | |
| Nov 18, 2016 | 19.35 | 19.35 | 19.35 | 19.35 | 182 | -0.08(-0.41%) |
| Nov 17, 2016 | 19.43 | 19.43 | 19.43 | 19.43 | 155 | +0.28(+1.46%) |
| Nov 16, 2016 | 19.19 | 19.20 | 19.15 | 19.15 | 3,408 | +0.28(+1.48%) |
| Nov 15, 2016 | 18.74 | 18.88 | 18.74 | 18.87 | 2,915 | -0.11(-0.58%) |
| Nov 14, 2016 | 18.98 | 18.98 | 18.98 | 18.98 | 170 | +0.25(+1.31%) |
| Nov 11, 2016 | 18.73 | 18.73 | 18.73 | 18.73 | 16,810 | -0.20(-1.04%) |
| Nov 10, 2016 | 18.78 | 19.17 | 18.78 | 18.93 | 2,084 | +0.97(+5.40%) |
| Nov 09, 2016 | 17.96 | 17.96 | 17.96 | 17.96 | 5,955 | -0.03(-0.17%) |
| Nov 08, 2016 | 17.80 | 18.05 | 17.80 | 17.99 | 4,692 | +0.28(+1.58%) |
| Nov 03, 2016 | 17.71 | 17.71 | 17.71 | 74 | -0.20(-1.14%) | |
| Nov 01, 2016 | 17.91 | 17.91 | 17.91 | 0 | -0.70(-3.76%) | |
| Oct 31, 2016 | 18.61 | 18.61 | 18.61 | 18.61 | 200 | +0.37(+2.04%) |
| Oct 27, 2016 | 18.24 | 18.24 | 18.24 | 20 | +0.14(+0.79%) | |
| Oct 25, 2016 | 18.10 | 18.10 | 18.10 | 0 | -1.31(-6.73%) | |
| Oct 18, 2016 | 19.41 | 19.41 | 19.41 | 0 | +0.49(+2.62%) | |
| Oct 17, 2016 | 18.92 | 18.92 | 18.91 | 18.91 | 11,870 | -0.24(-1.25%) |
| Oct 14, 2016 | 18.97 | 19.15 | 18.97 | 19.15 | 2,195 | +0.18(+0.96%) |
| Oct 13, 2016 | 18.98 | 18.98 | 18.97 | 18.97 | 419 | -0.13(-0.69%) |
| Oct 12, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 205 | -0.27(-1.37%) |
| Oct 11, 2016 | 19.37 | 19.37 | 19.36 | 19.37 | 725 | -0.27(-1.39%) |
| Oct 06, 2016 | 19.64 | 19.64 | 19.64 | 0 | +0.53(+2.77%) | |
| Oct 05, 2016 | 19.01 | 19.11 | 19.01 | 19.11 | 3,411 | +0.62(+3.35%) |
| Oct 03, 2016 | 18.49 | 18.49 | 18.49 | 0 | -0.13(-0.70%) | |
| Sep 30, 2016 | 18.62 | 18.62 | 18.62 | 18.62 | 95 | +0.00(+0.00%) |
| Sep 29, 2016 | 18.62 | 18.62 | 18.62 | 18.62 | 207 | -0.61(-3.17%) |
| Sep 28, 2016 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 19.23 | 19.23 | 19.23 | 19.23 | 10 | +0.00(+0.00%) |
| Sep 22, 2016 | 19.23 | 19.23 | 19.23 | 0 | +1.06(+5.83%) | |
| Sep 20, 2016 | 18.17 | 18.17 | 18.17 | 0 | +0.13(+0.72%) | |
| Sep 16, 2016 | 18.04 | 18.04 | 18.04 | 5 | +0.14(+0.78%) | |
| Sep 15, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.45(-2.45%) |
| Sep 08, 2016 | 18.35 | 18.35 | 18.35 | 104 | -0.02(-0.11%) | |
| Sep 06, 2016 | 18.37 | 18.37 | 18.37 | 25 | +0.17(+0.93%) | |
| Sep 02, 2016 | 18.20 | 18.20 | 18.20 | 0 | +0.32(+1.80%) | |
| Aug 31, 2016 | 17.88 | 17.88 | 17.88 | 47 | -0.29(-1.60%) | |
| Aug 29, 2016 | 18.17 | 18.17 | 18.17 | 0 | -0.12(-0.66%) | |
| Aug 23, 2016 | 18.29 | 18.29 | 18.29 | 3 | -0.59(-3.12%) | |
| Aug 18, 2016 | 18.88 | 18.88 | 18.88 | 0 | +0.32(+1.72%) | |
| Aug 17, 2016 | 18.47 | 18.56 | 18.47 | 18.56 | 340 | +0.06(+0.32%) |
| Aug 16, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.15(+0.82%) |
| Aug 15, 2016 | 17.38 | 18.35 | 17.38 | 18.35 | 300 | +0.26(+1.44%) |
| Aug 12, 2016 | 17.84 | 18.09 | 17.84 | 18.09 | 396 | +0.52(+2.96%) |
| Aug 11, 2016 | 17.52 | 17.57 | 17.50 | 17.57 | 1,720 | +0.20(+1.15%) |
| Aug 09, 2016 | 17.37 | 17.37 | 17.37 | 21 | +0.26(+1.52%) | |
| Aug 08, 2016 | 16.81 | 17.11 | 16.81 | 17.11 | 815 | +0.29(+1.72%) |
| Aug 05, 2016 | 16.69 | 16.82 | 16.68 | 16.82 | 6,187 | +0.74(+4.60%) |
| Aug 04, 2016 | 16.08 | 16.08 | 16.08 | 16.08 | 100 | -0.37(-2.25%) |
| Aug 03, 2016 | 16.24 | 16.45 | 16.24 | 16.45 | 570 | +0.44(+2.75%) |
| Aug 02, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 185 | -0.16(-0.99%) |
| Jul 28, 2016 | 16.17 | 16.17 | 16.17 | 0 | +0.40(+2.54%) | |
| Jul 27, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 168 | -0.23(-1.44%) |
| Jul 26, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 233 | -0.43(-2.62%) |
| Jul 20, 2016 | 16.43 | 16.43 | 16.43 | 0 | -0.05(-0.29%) | |
| Jul 19, 2016 | 16.50 | 16.50 | 16.48 | 16.48 | 845 | -0.79(-4.59%) |
| Jul 14, 2016 | 17.27 | 17.27 | 17.27 | 20 | +0.57(+3.40%) | |
| Jul 11, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.31(-1.81%) | |
| Jul 07, 2016 | 17.01 | 17.01 | 17.01 | 0 | +0.44(+2.64%) | |
| Jul 05, 2016 | 16.46 | 16.57 | 16.46 | 16.57 | 5,919 | +0.45(+2.81%) |
| Jun 30, 2016 | 16.12 | 16.12 | 16.12 | 0 | -0.03(-0.19%) | |
| Jun 28, 2016 | 16.15 | 16.15 | 16.15 | 55 | +0.12(+0.75%) | |
| Jun 27, 2016 | 16.06 | 16.06 | 16.03 | 16.03 | 562 | -1.31(-7.55%) |
| Jun 24, 2016 | 16.16 | 17.34 | 16.16 | 17.34 | 202 | -0.83(-4.57%) |
| Jun 23, 2016 | 18.24 | 18.24 | 18.17 | 18.17 | 526 | +0.41(+2.28%) |
| Jun 22, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 2,713 | -0.01(-0.08%) |
| Jun 21, 2016 | 17.78 | 17.78 | 17.78 | 17.78 | 447 | -0.13(-0.72%) |
| Jun 20, 2016 | 17.52 | 17.91 | 17.52 | 17.91 | 1,389 | +0.81(+4.74%) |
| Jun 17, 2016 | 17.10 | 17.10 | 17.10 | 17.10 | 284 | +0.25(+1.50%) |
| Jun 16, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 150 | +0.15(+0.88%) |
| Jun 13, 2016 | 16.70 | 16.70 | 16.70 | 85 | -0.43(-2.51%) | |
| Jun 10, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 510 | -0.49(-2.78%) |
| Jun 09, 2016 | 17.68 | 17.71 | 17.62 | 17.62 | 4,115 | -0.26(-1.45%) |
| Jun 08, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 201 | +0.42(+2.38%) |
| Jun 06, 2016 | 17.46 | 17.46 | 17.46 | 155 | +0.87(+5.27%) |
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.
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.
