Finning International (OP: FINGF )

32.39 +0.26 (+0.81%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 32.21 32.41 32.21 32.39 31,140 +0.26(+0.81%)
May 16, 2024 32.32 32.32 32.13 32.13 49,730 -0.15(-0.46%)
May 15, 2024 31.23 32.28 31.23 32.28 31,890 +1.03(+3.30%)
May 14, 2024 31.32 31.34 31.25 31.25 12,593 -0.34(-1.09%)
May 10, 2024 31.59 19,537 +0.45(+1.43%)
May 09, 2024 31.15 31.15 31.15 31.15 14,720 -0.05(-0.14%)
May 08, 2024 31.20 31.20 31.20 31.20 180,408 +0.34(+1.11%)
May 07, 2024 30.37 30.85 30.37 30.85 35,486 +1.07(+3.58%)
May 06, 2024 29.91 29.91 29.79 29.79 45,146 +0.21(+0.71%)
May 03, 2024 30.00 30.02 29.56 29.57 80,384 -0.17(-0.56%)
May 02, 2024 30.01 30.07 29.74 29.74 62,753 -0.47(-1.56%)
May 01, 2024 30.66 30.66 30.21 30.21 4,506 -1.81(-5.65%)
Apr 29, 2024 32.02 58,560 +0.61(+1.94%)
Apr 26, 2024 31.09 31.64 31.00 31.41 20,054 +0.70(+2.28%)
Apr 25, 2024 30.71 30.71 30.62 30.71 29,024 -0.15(-0.49%)
Apr 24, 2024 30.86 30.86 30.86 30.86 11,665 +0.46(+1.51%)
Apr 22, 2024 30.40 4,621 -0.13(-0.43%)
Apr 19, 2024 30.52 30.53 30.52 30.53 36,629 +0.19(+0.63%)
Apr 18, 2024 30.33 30.34 30.33 30.34 12,009 -0.24(-0.78%)
Apr 16, 2024 30.58 6,678 -0.01(-0.03%)
Apr 15, 2024 31.08 31.08 30.59 30.59 20,973 -0.94(-2.98%)
Apr 11, 2024 31.53 34,690 +0.02(+0.06%)
Apr 10, 2024 31.51 31.51 31.51 31.51 50,134 -0.23(-0.74%)
Apr 09, 2024 31.75 31.75 31.75 31.75 51,548 +1.04(+3.37%)
Apr 08, 2024 30.35 30.71 30.35 30.71 12,913 +0.43(+1.40%)
Apr 05, 2024 30.29 30.29 30.29 30.29 17,370 -0.52(-1.67%)
Apr 04, 2024 30.96 31.25 30.80 30.80 28,523 -0.29(-0.93%)
Apr 03, 2024 31.05 31.09 31.05 31.09 59,806 +1.71(+5.82%)
Apr 01, 2024 29.38 41,344 +0.02(+0.07%)
Mar 28, 2024 29.23 29.36 29.23 29.36 2,467 -0.16(-0.54%)
Mar 27, 2024 28.16 29.52 28.16 29.52 400 +1.16(+4.09%)
Mar 26, 2024 28.36 28.36 28.36 28.36 114 +0.90(+3.28%)
Mar 22, 2024 27.46 0 -0.07(-0.24%)
Mar 21, 2024 27.73 27.87 27.53 27.53 10,507 +0.11(+0.39%)
Mar 20, 2024 27.56 27.56 27.40 27.42 319 -0.26(-0.94%)
Mar 19, 2024 27.59 27.68 27.59 27.68 212 +1.34(+5.09%)
Mar 13, 2024 26.34 0 +0.21(+0.80%)
Mar 12, 2024 26.14 26.14 26.13 26.13 2,150 -0.19(-0.72%)
Mar 11, 2024 26.32 26.32 26.32 26.32 146 -0.13(-0.49%)
Mar 08, 2024 26.57 26.57 26.45 26.45 328 -0.21(-0.77%)
Mar 07, 2024 26.66 26.66 26.66 26.66 961 +0.64(+2.44%)
Mar 06, 2024 26.02 26.20 26.02 26.02 500 -0.11(-0.42%)
Mar 05, 2024 26.26 26.34 26.13 26.13 2,456 -0.25(-0.95%)
Mar 04, 2024 26.86 26.86 26.38 26.38 205 -0.28(-1.05%)
Mar 01, 2024 26.30 26.66 26.30 26.66 3,663 +0.46(+1.77%)
Feb 29, 2024 26.25 26.25 26.13 26.20 10,826 +0.64(+2.49%)
Feb 28, 2024 25.72 25.72 25.56 25.56 400 -0.02(-0.08%)
Feb 27, 2024 25.63 25.68 25.56 25.58 1,306 +0.04(+0.16%)
Feb 26, 2024 25.54 25.54 25.54 25.54 102 -0.34(-1.31%)
Feb 23, 2024 25.97 25.97 25.88 25.88 570 +0.06(+0.23%)
Feb 22, 2024 25.93 26.00 25.82 25.82 45,807 -0.01(-0.05%)
Feb 21, 2024 25.83 25.83 25.83 25.83 31,884 +0.16(+0.63%)
Feb 20, 2024 25.93 25.93 25.67 25.67 333 -0.65(-2.46%)
Feb 15, 2024 26.32 21,490 +0.40(+1.54%)
Feb 14, 2024 25.92 25.92 25.92 25.92 70,844 -0.88(-3.28%)
Feb 13, 2024 26.91 27.34 26.80 26.80 80,271 -1.46(-5.17%)
Feb 12, 2024 28.25 28.28 28.25 28.26 9,209 +0.26(+0.93%)
Feb 09, 2024 26.83 28.00 26.83 28.00 42,183 +1.15(+4.28%)
Feb 08, 2024 26.99 26.99 26.85 26.85 6,110 +0.02(+0.07%)
Feb 07, 2024 26.37 27.36 25.80 26.83 165,945 -2.62(-8.89%)
Feb 05, 2024 29.45 3,372 -0.07(-0.24%)
Feb 02, 2024 29.52 29.52 29.52 29.52 11,699 -0.05(-0.17%)
Feb 01, 2024 29.48 29.57 29.05 29.57 32,336 +1.11(+3.90%)
Jan 31, 2024 29.79 29.84 28.46 28.46 41,189 -1.58(-5.26%)
Jan 30, 2024 29.90 30.04 29.90 30.04 10,571 -0.11(-0.36%)
Jan 29, 2024 30.15 30.15 30.15 30.15 11,467 +0.57(+1.93%)
Jan 26, 2024 29.57 29.58 29.57 29.58 12,053 +0.30(+1.02%)
Jan 25, 2024 29.36 29.36 29.28 29.28 7,959 -0.81(-2.69%)
Jan 24, 2024 29.80 30.09 29.72 30.09 8,062 +0.39(+1.31%)
Jan 23, 2024 29.70 29.70 29.70 29.70 38,915 +0.19(+0.64%)
Jan 22, 2024 29.40 29.51 29.40 29.51 36,509 +1.01(+3.55%)
Jan 17, 2024 28.50 15,647 -0.42(-1.44%)
Jan 16, 2024 28.91 28.91 28.91 28.91 29,429 +0.02(+0.05%)
Jan 12, 2024 28.90 28.90 28.90 28.90 28,700 +0.39(+1.37%)
Jan 11, 2024 28.51 28.51 28.51 28.51 1,690 +0.54(+1.93%)
Jan 10, 2024 27.97 28.19 27.97 27.97 525 -0.25(-0.89%)
Jan 09, 2024 28.02 28.31 28.02 28.22 46,159 -0.21(-0.74%)
Jan 08, 2024 28.43 28.43 28.43 28.43 4,202 -0.27(-0.94%)
Jan 05, 2024 28.48 28.70 28.48 28.70 3,836 -0.26(-0.90%)
Jan 04, 2024 28.48 28.96 28.37 28.96 18,658 -0.14(-0.48%)
Dec 29, 2023 29.10 7,128 -0.51(-1.72%)
Dec 27, 2023 29.61 1,257 +0.45(+1.54%)
Dec 22, 2023 29.16 9 +0.30(+1.04%)
Dec 21, 2023 28.69 28.86 28.68 28.86 7,204 +0.24(+0.84%)
Dec 20, 2023 29.08 29.08 28.62 28.62 7,835 -0.22(-0.76%)
Dec 19, 2023 28.75 28.84 28.75 28.84 380 +0.84(+3.00%)
Dec 18, 2023 28.00 28.00 28.00 28.00 210 -0.53(-1.86%)
Dec 15, 2023 28.53 28.53 28.53 28.53 100 +0.07(+0.25%)
Dec 14, 2023 28.45 28.46 28.45 28.46 1,086 +2.39(+9.17%)
Dec 13, 2023 25.99 26.18 25.99 26.07 1,585 +0.17(+0.66%)
Dec 12, 2023 25.94 26.02 25.90 25.90 2,866 +0.01(+0.04%)
Dec 11, 2023 27.81 27.81 25.84 25.89 3,250 +0.00(+0.00%)
Dec 08, 2023 25.89 25.99 25.85 25.89 2,265 +0.45(+1.77%)
Dec 07, 2023 25.55 25.68 25.42 25.44 705 -0.02(-0.08%)
Dec 06, 2023 25.48 25.93 25.46 25.46 2,110 -0.03(-0.12%)
Dec 05, 2023 25.72 25.72 25.49 25.49 2,372 -0.44(-1.70%)
Dec 01, 2023 25.93 67 +0.66(+2.61%)
Nov 30, 2023 25.30 25.31 25.25 25.27 2,575 -0.11(-0.41%)
Nov 29, 2023 25.30 25.38 25.26 25.38 1,669 +0.09(+0.34%)
Nov 28, 2023 25.50 25.65 25.29 25.29 59,988 -0.37(-1.44%)
Nov 27, 2023 25.80 25.80 25.52 25.66 12,265 -0.39(-1.50%)
Nov 24, 2023 25.93 26.05 25.93 26.05 300 +0.08(+0.31%)
Nov 21, 2023 25.97 40 -0.44(-1.67%)
Nov 20, 2023 26.55 26.56 26.39 26.41 1,884 -0.31(-1.16%)
Nov 17, 2023 26.73 26.77 26.69 26.72 2,110 +0.12(+0.45%)
Nov 16, 2023 26.34 26.60 26.14 26.60 610 +0.17(+0.64%)
Nov 15, 2023 26.81 26.81 26.43 26.43 1,165 +0.19(+0.72%)
Nov 14, 2023 26.22 26.24 26.22 26.24 227 +0.78(+3.06%)
Nov 10, 2023 25.46 0 -0.60(-2.30%)
Nov 09, 2023 26.06 26.06 26.06 26.06 29,407 +0.59(+2.32%)
Nov 08, 2023 25.99 26.07 25.47 25.47 18,558 +0.04(+0.16%)
Nov 07, 2023 25.66 25.66 24.52 25.43 23,899 -2.05(-7.46%)
Nov 06, 2023 27.57 27.57 27.48 27.48 24,661 -0.82(-2.90%)
Nov 03, 2023 28.15 28.30 28.15 28.30 21,942 +0.76(+2.76%)
Nov 02, 2023 27.06 27.54 27.06 27.54 32,791 +0.73(+2.72%)
Nov 01, 2023 25.66 26.91 25.66 26.81 63,835 -0.08(-0.30%)
Oct 31, 2023 27.14 27.14 26.89 26.89 46,534 -0.43(-1.57%)
Oct 30, 2023 27.32 27.32 27.32 27.32 12,412 +0.37(+1.37%)
Oct 27, 2023 26.95 26.95 26.95 26.95 777 -0.55(-2.00%)
Oct 26, 2023 27.52 27.52 27.44 27.50 6,963 -0.18(-0.65%)
Oct 25, 2023 27.68 27.68 27.68 27.68 9,544 +0.04(+0.14%)
Oct 24, 2023 27.64 27.64 27.35 27.64 14,888 -0.36(-1.29%)
Oct 23, 2023 28.00 28.00 28.00 28.00 48,867 -0.55(-1.93%)
Oct 19, 2023 28.55 245 +0.09(+0.32%)
Oct 18, 2023 28.52 29.20 28.46 28.46 2,015 -1.13(-3.82%)
Oct 17, 2023 29.59 29.59 29.59 29.59 11,273 -0.07(-0.24%)
Oct 16, 2023 29.66 29.66 29.66 29.66 1,132 -0.39(-1.30%)
Oct 12, 2023 30.05 8,283 +0.02(+0.07%)
Oct 11, 2023 29.97 30.09 29.97 30.03 4,186 +0.41(+1.38%)
Oct 10, 2023 29.52 29.62 29.52 29.62 2,782 +2.70(+10.03%)
Oct 09, 2023 28.07 28.07 26.92 26.92 600 -1.54(-5.40%)
Oct 06, 2023 28.46 28.46 28.46 28.46 3,240 -0.09(-0.32%)
Oct 03, 2023 28.55 15,661 -0.64(-2.19%)
Oct 02, 2023 29.52 29.52 29.19 29.19 37,084 -0.25(-0.85%)
Sep 29, 2023 29.28 29.53 29.28 29.44 45,635 -0.50(-1.67%)
Sep 28, 2023 29.95 29.95 29.24 29.94 7,980 +0.74(+2.53%)
Sep 27, 2023 29.36 29.36 29.16 29.20 15,114 +0.36(+1.25%)
Sep 26, 2023 29.24 29.24 28.81 28.84 49,418 -1.08(-3.61%)
Sep 25, 2023 30.02 30.02 29.92 29.92 39,344 -0.27(-0.89%)
Sep 22, 2023 30.19 30.19 30.19 30.19 20,174 -0.16(-0.53%)
Sep 21, 2023 30.13 30.35 30.09 30.35 4,796 -0.77(-2.47%)
Sep 20, 2023 31.03 31.12 31.03 31.12 18,990 +0.20(+0.65%)
Sep 19, 2023 30.77 30.92 30.77 30.92 36,186 -0.30(-0.96%)
Sep 15, 2023 31.22 17,104 -0.44(-1.39%)
Sep 13, 2023 31.66 2,036 -0.01(-0.03%)
Sep 12, 2023 31.42 31.67 31.42 31.67 10,390 +0.39(+1.25%)
Sep 07, 2023 31.28 21,665 -0.63(-1.97%)
Sep 06, 2023 31.91 32.26 31.91 31.91 16,417 -0.22(-0.70%)
Sep 05, 2023 32.13 32.13 32.13 32.13 313 +0.13(+0.42%)
Sep 01, 2023 32.00 32.00 32.00 32.00 314 +0.62(+1.98%)
Aug 31, 2023 31.38 31.38 31.38 31.38 9,550 +1.00(+3.29%)
Aug 28, 2023 30.38 15 +0.08(+0.26%)
Aug 25, 2023 30.28 30.30 30.28 30.30 403 +0.02(+0.07%)
Aug 24, 2023 30.38 30.38 30.27 30.28 1,388 -0.21(-0.69%)
Aug 23, 2023 29.82 30.49 29.71 30.49 2,504 -0.33(-1.07%)
Aug 22, 2023 30.82 30.82 30.82 30.82 2,200 -0.91(-2.88%)
Aug 16, 2023 31.73 0 -0.07(-0.21%)
Aug 15, 2023 31.65 32.26 31.64 31.80 6,825 -0.79(-2.42%)
Aug 11, 2023 32.59 85 -0.44(-1.33%)
Aug 09, 2023 33.03 0 -0.02(-0.06%)
Aug 07, 2023 33.05 0 -1.29(-3.76%)
Aug 04, 2023 34.52 34.52 34.34 34.34 505 +0.09(+0.26%)
Aug 03, 2023 34.14 34.25 34.14 34.25 436 -0.07(-0.20%)
Aug 02, 2023 34.09 34.32 34.03 34.32 357 -0.23(-0.68%)
Aug 01, 2023 34.58 34.58 34.55 34.55 12,370 -0.01(-0.02%)
Jul 31, 2023 34.38 34.93 34.38 34.56 11,525 +0.89(+2.64%)
Jul 27, 2023 33.67 0 -0.06(-0.18%)
Jul 26, 2023 33.59 33.73 33.59 33.73 607 -0.02(-0.06%)
Jul 25, 2023 33.43 33.77 33.43 33.75 11,832 +0.82(+2.49%)
Jul 24, 2023 33.06 33.22 32.93 32.93 13,987 +0.19(+0.58%)
Jul 20, 2023 32.74 0 +0.04(+0.12%)
Jul 18, 2023 32.70 26 +0.26(+0.80%)
Jul 17, 2023 32.24 32.44 32.24 32.44 10,330 +0.80(+2.53%)
Jul 14, 2023 31.67 31.67 31.64 31.64 202 -0.32(-1.00%)
Jul 13, 2023 31.93 32.00 31.67 31.96 2,807 +0.87(+2.80%)
Jul 11, 2023 31.09 0 +0.49(+1.60%)
Jul 10, 2023 30.59 30.60 30.01 30.60 10,120 +0.54(+1.80%)
Jul 07, 2023 30.06 30.06 30.06 30.06 21,220 +0.36(+1.23%)
Jul 06, 2023 29.70 29.83 29.70 29.70 699 -0.32(-1.08%)
Jul 05, 2023 30.21 30.29 29.98 30.02 11,505 -0.68(-2.21%)
Jul 03, 2023 30.00 30.85 29.00 30.70 4,381 +0.01(+0.03%)
Jun 30, 2023 30.69 30.69 30.69 30.69 200 +0.54(+1.79%)
Jun 29, 2023 30.32 30.36 30.15 30.15 423 -0.60(-1.95%)
Jun 28, 2023 30.17 30.75 30.17 30.75 300 +0.56(+1.85%)
Jun 27, 2023 30.19 30.19 30.19 30.19 140 -0.30(-0.98%)
Jun 26, 2023 30.42 30.49 30.35 30.49 949 +0.67(+2.25%)
Jun 23, 2023 30.16 30.16 29.82 29.82 210 -0.59(-1.96%)
Jun 22, 2023 30.25 30.67 30.25 30.41 4,827 +0.23(+0.78%)
Jun 21, 2023 30.86 30.88 30.18 30.18 3,900 +0.60(+2.03%)
Jun 15, 2023 29.58 10 -0.02(-0.07%)
Jun 13, 2023 29.60 0 +0.23(+0.79%)
Jun 12, 2023 29.36 29.37 29.36 29.37 1,000 -0.06(-0.21%)
Jun 09, 2023 29.72 29.72 29.43 29.43 201 -0.07(-0.24%)
Jun 06, 2023 29.50 1 +0.63(+2.18%)
Jun 05, 2023 28.96 28.96 28.87 28.87 300 +0.29(+1.03%)
Jun 02, 2023 28.48 28.58 28.48 28.58 485 +0.59(+2.09%)
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.