Finning International Inc. FINGF
62.27 USD -0.39 (-0.62%)
Regular-session close
61.80 Day range 63.04
49.95 52-week range 81.12
- YTD
- +14.03%
- 1 year
- +18.07%
FINGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.54 | 63.04 | 61.80 | 62.17 | -0.49 | -0.78% | 700 |
| Nov 12, 2026 | 64.88 | 64.88 | 61.85 | 62.66 | -1.07 | -1.68% | 38,400 |
| Nov 11, 2026 | 63.00 | 65.00 | 63.00 | 63.73 | +1.00 | +1.59% | 10,400 |
| Nov 10, 2026 | 66.64 | 66.64 | 60.99 | 62.73 | -5.13 | -7.56% | 6,900 |
| Nov 9, 2026 | 63.55 | 68.08 | 63.55 | 67.86 | +5.23 | +8.35% | 24,900 |
| Nov 6, 2026 | 65.80 | 65.80 | 62.63 | 62.63 | -2.94 | -4.48% | 55,600 |
| Nov 5, 2026 | 68.74 | 68.74 | 65.02 | 65.57 | -4.72 | -6.72% | 18,500 |
| Nov 4, 2026 | 68.30 | 70.79 | 68.20 | 70.29 | +0.27 | +0.39% | 9,100 |
| Nov 3, 2026 | 67.67 | 70.08 | 67.67 | 70.02 | +3.97 | +6.01% | 27,700 |
| Nov 2, 2026 | 68.05 | 68.32 | 65.88 | 66.05 | +0.02 | +0.03% | 64,200 |
| Oct 30, 2026 | 71.48 | 71.48 | 65.45 | 66.03 | -4.09 | -5.83% | 6,900 |
| Oct 29, 2026 | 72.47 | 72.47 | 69.90 | 70.12 | -1.58 | -2.20% | 14,300 |
| Oct 28, 2026 | 71.86 | 71.86 | 71.41 | 71.70 | +0.31 | +0.43% | 14,000 |
| Oct 27, 2026 | 70.96 | 71.39 | 70.69 | 71.39 | +0.92 | +1.31% | 29,500 |
| Oct 26, 2026 | 70.43 | 70.55 | 70.34 | 70.47 | +1.68 | +2.44% | 190,600 |
| Oct 23, 2026 | 67.57 | 69.61 | 67.57 | 68.79 | +0.94 | +1.39% | 15,600 |
| Oct 22, 2026 | 72.00 | 72.00 | 67.85 | 67.85 | -4.39 | -6.08% | 40,300 |
| Oct 21, 2026 | 70.16 | 72.24 | 70.02 | 72.24 | +1.59 | +2.25% | 20,700 |
| Oct 20, 2026 | 70.83 | 71.21 | 70.10 | 70.65 | -2.58 | -3.52% | 13,500 |
| Oct 19, 2026 | 71.89 | 73.23 | 71.89 | 73.23 | +1.74 | +2.43% | 5,600 |
| Oct 16, 2026 | 72.14 | 72.14 | 71.36 | 71.49 | +2.04 | +2.94% | 14,400 |
| Oct 15, 2026 | 72.63 | 72.63 | 68.67 | 69.45 | -2.99 | -4.13% | 14,600 |
| Oct 14, 2026 | 72.54 | 72.68 | 72.31 | 72.44 | -1.36 | -1.84% | 57,900 |
| Oct 13, 2026 | 74.29 | 74.29 | 72.43 | 73.80 | -0.37 | -0.50% | 51,500 |
| Oct 12, 2026 | 74.17 | 74.17 | 74.17 | 74.17 | +0.44 | +0.60% | 300 |
| Oct 9, 2026 | 72.51 | 74.00 | 72.51 | 73.73 | +0.58 | +0.79% | 31,700 |
| Oct 8, 2026 | 74.42 | 74.42 | 73.15 | 73.15 | -1.92 | -2.56% | 45,700 |
| Oct 7, 2026 | 76.92 | 77.60 | 75.00 | 75.07 | -4.65 | -5.83% | 3,600 |
| Oct 6, 2026 | 80.00 | 81.12 | 79.72 | 79.72 | -0.08 | -0.10% | 17,900 |
| Oct 5, 2026 | 79.37 | 79.80 | 78.15 | 79.80 | +1.63 | +2.09% | 3,600 |
| Oct 2, 2026 | 77.89 | 79.25 | 77.89 | 78.17 | +1.36 | +1.77% | 48,700 |
| Oct 1, 2026 | 76.82 | 77.80 | 76.70 | 76.81 | +0.02 | +0.03% | 35,500 |
| Sep 30, 2026 | 77.00 | 77.00 | 75.25 | 76.79 | +0.63 | +0.83% | 50,600 |
| Sep 29, 2026 | 75.64 | 76.47 | 75.64 | 76.16 | +1.26 | +1.68% | 38,300 |
| Sep 28, 2026 | 75.48 | 75.48 | 74.36 | 74.90 | +1.12 | +1.52% | 22,800 |
| Sep 25, 2026 | 72.77 | 73.78 | 72.77 | 73.78 | +0.05 | +0.07% | 275,100 |
| Sep 24, 2026 | 72.81 | 74.29 | 72.04 | 73.73 | -1.97 | -2.60% | 5,200 |
| Sep 23, 2026 | 74.63 | 76.06 | 74.63 | 75.70 | +2.24 | +3.05% | 32,900 |
| Sep 22, 2026 | 70.82 | 73.74 | 70.82 | 73.46 | +4.05 | +5.83% | 40,100 |
| Sep 21, 2026 | 68.16 | 69.51 | 68.16 | 69.41 | +1.03 | +1.51% | 58,600 |
| Sep 18, 2026 | 68.49 | 68.51 | 68.21 | 68.38 | +0.50 | +0.74% | 29,600 |
| Sep 17, 2026 | 67.91 | 67.93 | 67.65 | 67.88 | +0.16 | +0.24% | 18,900 |
| Sep 16, 2026 | 65.47 | 67.72 | 65.47 | 67.72 | +2.67 | +4.10% | 9,700 |
| Sep 15, 2026 | 65.56 | 66.23 | 65.04 | 65.05 | -0.86 | -1.30% | 44,900 |
| Sep 14, 2026 | 67.66 | 67.66 | 65.19 | 65.91 | -1.54 | -2.28% | 52,700 |
| Sep 11, 2026 | 66.94 | 68.06 | 66.60 | 67.45 | +0.54 | +0.81% | 21,700 |
| Sep 10, 2026 | 66.71 | 67.90 | 66.65 | 66.91 | -1.13 | -1.66% | 25,000 |
| Sep 9, 2026 | 68.11 | 68.37 | 68.01 | 68.04 | -0.29 | -0.42% | 42,600 |
| Sep 8, 2026 | 66.43 | 68.38 | 66.43 | 68.33 | +2.18 | +3.30% | 13,300 |
| Sep 4, 2026 | 64.48 | 66.65 | 64.48 | 66.15 | +1.28 | +1.97% | 29,900 |
| Sep 3, 2026 | 64.68 | 64.99 | 64.47 | 64.87 | +1.12 | +1.76% | 9,000 |
| Sep 2, 2026 | 62.39 | 63.82 | 62.39 | 63.75 | +2.52 | +4.12% | 20,700 |
| Sep 1, 2026 | 62.98 | 62.98 | 61.23 | 61.23 | -4.18 | -6.39% | 53,700 |
| Aug 31, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | -0.03 | -0.05% | 15,000 |
| Aug 28, 2026 | 67.49 | 67.49 | 65.24 | 65.44 | -2.16 | -3.20% | 14,700 |
| Aug 27, 2026 | 67.24 | 67.60 | 67.20 | 67.60 | +0.83 | +1.24% | 22,200 |
| Aug 26, 2026 | 66.27 | 66.77 | 66.27 | 66.77 | +0.67 | +1.01% | 8,000 |
| Aug 25, 2026 | 65.09 | 66.41 | 65.09 | 66.10 | +1.24 | +1.91% | 12,000 |
| Aug 24, 2026 | 65.23 | 65.34 | 64.70 | 64.86 | -1.60 | -2.41% | 13,200 |
| Aug 21, 2026 | 67.36 | 67.36 | 65.98 | 66.46 | +0.28 | +0.42% | 17,000 |
| Aug 20, 2026 | 67.63 | 67.63 | 66.10 | 66.18 | -1.06 | -1.58% | 30,500 |
| Aug 19, 2026 | 68.00 | 68.00 | 65.81 | 67.24 | -1.06 | -1.55% | 17,000 |
| Aug 18, 2026 | 68.58 | 69.64 | 68.30 | 68.30 | -0.07 | -0.10% | 1,200 |
| Aug 17, 2026 | 68.50 | 68.67 | 67.30 | 68.37 | -1.11 | -1.60% | 1,000 |
| Aug 14, 2026 | 68.86 | 69.52 | 68.86 | 69.48 | +1.23 | +1.80% | 600 |
65 days, newest first. Daily bars as drawn on the FINGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.