Skip to main content

Finning International (TSX: FTT )

41.74 -0.33 (-0.78%)
Streaming Delayed Price Updated: 4:19 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 39.80 40.02 39.36 39.98 181,495 +0.17(+0.43%)
Mar 28, 2024 39.81 0 -0.27(-0.67%)
Mar 27, 2024 38.20 40.16 38.13 40.08 462,232 +1.89(+4.95%)
Mar 26, 2024 37.43 38.70 37.05 38.19 346,913 +0.67(+1.79%)
Mar 25, 2024 37.37 37.71 37.26 37.52 285,629 +0.10(+0.27%)
Mar 22, 2024 37.18 37.52 36.98 37.42 520,289 +0.19(+0.51%)
Mar 21, 2024 37.61 37.81 37.21 37.23 316,405 -0.30(-0.80%)
Mar 20, 2024 37.28 37.61 37.08 37.53 235,311 +0.01(+0.03%)
Mar 19, 2024 36.93 37.77 36.93 37.52 263,908 +0.47(+1.27%)
Mar 18, 2024 37.11 37.52 37.03 37.05 337,037 -0.02(-0.05%)
Mar 15, 2024 36.01 37.30 36.01 37.07 593,055 +0.53(+1.45%)
Mar 14, 2024 35.77 36.95 35.74 36.54 662,960 +0.77(+2.15%)
Mar 13, 2024 35.22 35.87 35.15 35.77 773,012 +0.57(+1.62%)
Mar 12, 2024 35.30 35.35 34.90 35.20 290,314 +0.01(+0.03%)
Mar 11, 2024 35.71 35.71 35.10 35.19 409,173 -0.74(-2.06%)
Mar 08, 2024 36.00 36.09 35.31 35.93 388,368 +0.13(+0.36%)
Mar 07, 2024 35.36 36.17 35.31 35.80 1,015,849 +0.62(+1.76%)
Mar 06, 2024 35.66 35.90 35.04 35.18 389,409 -0.36(-1.01%)
Mar 05, 2024 35.87 36.00 35.49 35.54 489,237 -0.36(-1.00%)
Mar 04, 2024 35.80 36.59 35.71 35.90 228,741 -0.01(-0.03%)
Mar 01, 2024 35.44 36.31 35.41 35.91 374,418 +0.33(+0.93%)
Feb 29, 2024 35.01 35.70 35.01 35.58 544,339 +0.82(+2.36%)
Feb 28, 2024 34.60 35.05 34.43 34.76 849,770 +0.16(+0.46%)
Feb 27, 2024 34.89 35.28 34.50 34.60 312,146 +0.21(+0.61%)
Feb 26, 2024 34.61 35.07 34.38 34.39 261,887 -0.47(-1.35%)
Feb 23, 2024 34.99 35.38 34.73 34.86 213,405 +0.01(+0.03%)
Feb 22, 2024 35.05 35.22 34.77 34.85 347,488 -0.13(-0.37%)
Feb 21, 2024 34.36 35.07 34.28 34.98 335,191 +0.43(+1.24%)
Feb 20, 2024 35.40 35.55 34.47 34.55 567,386 -1.08(-3.03%)
Feb 16, 2024 35.63 0 +0.31(+0.88%)
Feb 15, 2024 35.20 35.72 35.01 35.32 693,131 +0.20(+0.57%)
Feb 14, 2024 36.23 36.53 35.03 35.12 639,936 -0.95(-2.63%)
Feb 13, 2024 37.17 37.50 35.91 36.07 460,518 -1.73(-4.58%)
Feb 12, 2024 37.45 38.22 37.16 37.80 526,030 +0.31(+0.83%)
Feb 09, 2024 36.32 38.01 35.97 37.49 456,103 +1.12(+3.08%)
Feb 08, 2024 36.14 36.72 35.88 36.37 549,344 +0.30(+0.83%)
Feb 07, 2024 38.01 38.01 34.36 36.07 1,367,067 -3.65(-9.19%)
Feb 06, 2024 39.51 40.32 39.51 39.72 189,238 +0.26(+0.66%)
Feb 05, 2024 40.03 40.44 39.34 39.46 267,212 -0.79(-1.96%)
Feb 02, 2024 39.41 40.41 39.40 40.25 150,685 +0.57(+1.44%)
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.