Skip to main content
Finning International Inc. (TSX:FTT)
Canada flag Canada · Delayed Price · Currency is CAD
74.48
+0.69 (0.94%)
At close: Dec 5, 2025

Finning International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.9974.8173.6074.4874.480.94%413,683
Dec 4, 202574.2774.8973.2373.7973.79-0.95%556,830
Dec 3, 202573.2475.3073.2474.5074.501.86%484,443
Dec 2, 202574.1674.9073.0073.1473.14-0.80%229,331
Dec 1, 202574.4974.4973.2073.7373.73-1.38%266,542
Nov 28, 202575.2975.3873.3774.7674.76-0.40%117,444
Nov 27, 202575.1475.5874.7475.0675.06-0.60%80,038
Nov 26, 202574.2275.7473.7575.5175.211.86%278,710
Nov 25, 202573.5774.7873.5774.1373.830.15%637,808
Nov 24, 202572.9074.0372.5474.0273.721.84%583,524
Nov 21, 202572.1972.7970.8972.6872.391.23%539,712
Nov 20, 202574.0574.4171.6671.8071.51-1.94%778,012
Nov 19, 202572.9573.6572.5073.2272.930.65%759,666
Nov 18, 202572.4773.9371.8472.7572.46-0.41%356,479
Nov 17, 202574.0974.9072.6573.0572.76-1.30%530,980
Nov 14, 202572.0474.3472.0174.0173.710.12%981,602
Nov 13, 202577.6077.6073.2573.9273.62-5.05%753,664
Nov 12, 202575.9779.6875.9177.8577.544.51%789,419
Nov 11, 202574.2474.8674.0174.4974.190.32%305,820
Nov 10, 202572.1374.6271.9974.2573.953.61%1,036,515
Nov 7, 202571.2771.8670.6771.6671.370.03%471,405
Nov 6, 202573.4073.5271.3471.6471.35-3.02%526,997
Nov 5, 202572.4974.2372.4473.8773.572.10%348,221
Nov 4, 202574.7074.9772.2572.3572.06-3.85%777,489
Nov 3, 202575.5675.5874.5875.2574.95-0.79%505,644
Oct 31, 202573.6876.0773.6875.8575.553.02%389,771
Oct 30, 202573.4274.4273.2373.6373.34-0.82%537,740
Oct 29, 202571.0474.2970.3574.2473.943.83%687,250
Oct 28, 202571.1172.6871.0771.5071.210.36%349,295
Oct 27, 202574.5174.5971.2071.2470.95-3.73%397,883
Oct 24, 202572.7274.3872.5274.0073.702.58%514,924
Oct 23, 202571.5772.2771.1972.1471.850.99%617,971
Oct 22, 202570.0071.7768.7771.4371.140.55%835,695
Oct 21, 202570.8071.2569.8071.0470.760.24%322,759
Oct 20, 202569.3571.1369.3570.8770.592.32%345,293
Oct 17, 202569.2270.5068.6169.2668.98-0.59%603,338
Oct 16, 202568.2769.7967.7669.6769.392.17%428,580
Oct 15, 202568.3669.4667.6768.1967.920.16%383,741
Oct 14, 202566.1468.2266.1468.0867.813.17%388,986
Oct 10, 202566.7667.2365.7965.9965.73-0.93%324,262
Oct 9, 202566.8767.3466.2466.6166.340.02%224,708
Oct 8, 202565.6566.6964.8866.6066.331.37%317,262
Oct 7, 202566.6066.6065.5365.7065.44-0.47%288,466
Oct 6, 202565.7166.0465.0766.0165.750.98%208,420
Oct 3, 202565.6866.3564.6865.3765.11-0.65%259,464
Oct 2, 202565.0066.4464.4165.8065.540.61%270,030
Oct 1, 202564.3565.7164.3565.4065.141.16%291,139
Sep 30, 202563.8364.7663.4564.6564.390.92%287,657
Sep 29, 202563.7264.5063.5864.0663.801.20%147,912
Sep 26, 202563.3363.7663.0363.3063.05-0.81%265,632