Finning International (OP: FINGF )
30.17
+0.15
(+0.50%)
Streaming Delayed Price
Updated: 12:04 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2018 | 24.63 | 24.63 | 24.63 | 160 | -0.56(-2.22%) | |
| May 22, 2018 | 25.17 | 25.20 | 25.17 | 25.20 | 225 | +0.04(+0.14%) |
| May 18, 2018 | 25.16 | 25.16 | 25.16 | 0 | -0.90(-3.44%) | |
| May 11, 2018 | 26.06 | 26.06 | 26.06 | 0 | -0.40(-1.50%) | |
| May 10, 2018 | 26.30 | 26.45 | 26.27 | 26.45 | 1,751 | +0.64(+2.46%) |
| May 09, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 1,000 | +0.51(+2.02%) |
| May 08, 2018 | 25.28 | 25.31 | 25.28 | 25.31 | 600 | -0.14(-0.56%) |
| May 07, 2018 | 25.64 | 25.67 | 25.42 | 25.45 | 10,237 | +0.19(+0.77%) |
| May 04, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 118 | -0.04(-0.15%) |
| May 01, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.01(+0.02%) | |
| Apr 18, 2018 | 25.29 | 25.29 | 25.29 | 84 | +1.45(+6.06%) | |
| Apr 06, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.31(-1.28%) | |
| Apr 05, 2018 | 24.29 | 24.30 | 24.15 | 24.15 | 2,052 | +0.32(+1.33%) |
| Apr 04, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 200 | -0.31(-1.27%) |
| Mar 29, 2018 | 24.14 | 24.14 | 24.14 | 0 | -0.36(-1.46%) | |
| Mar 23, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.28(-1.13%) | |
| Mar 20, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.07(+0.30%) | |
| Mar 19, 2018 | 24.85 | 24.85 | 24.71 | 24.71 | 600 | -0.32(-1.29%) |
| Mar 15, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.07(+0.29%) | |
| Mar 14, 2018 | 24.97 | 24.99 | 24.96 | 24.96 | 13,105 | -0.63(-2.47%) |
| Mar 13, 2018 | 25.50 | 25.59 | 25.50 | 25.59 | 403 | +0.40(+1.59%) |
| Mar 09, 2018 | 25.19 | 25.19 | 25.19 | 0 | +0.38(+1.53%) | |
| Mar 08, 2018 | 24.81 | 24.81 | 24.81 | 24.81 | 277 | +0.02(+0.10%) |
| Mar 05, 2018 | 24.79 | 24.79 | 24.79 | 15,200 | -1.87(-7.02%) |
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.
