Finning International Inc... (FINGF)
OTC: FINGF
· Real-Time Price · USD
38.46
0.92 (2.45%)
At close: Jun 06, 2025, 3:47 PM
FINGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 37.04 | 37.54 | 36.92 | 37.54 | 37.54 | 1.10% | 15,031 |
| Jun 4, 2025 | 36.90 | 37.94 | 36.90 | 37.13 | 37.13 | 0.03% | 2,400 |
| Jun 3, 2025 | 36.66 | 37.23 | 36.66 | 37.12 | 37.12 | 1.39% | 609 |
| Jun 2, 2025 | 36.60 | 36.77 | 36.60 | 36.61 | 36.61 | -0.68% | 700 |
| May 30, 2025 | 36.85 | 36.86 | 36.85 | 36.86 | 36.86 | 0.90% | 300 |
| May 29, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.00% | 0 |
| May 28, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.31 | 0.77% | 500 |
| May 27, 2025 | 36.35 | 36.92 | 36.25 | 36.25 | 36.03 | -0.33% | 2,740 |
| May 23, 2025 | 37.76 | 37.76 | 36.37 | 36.37 | 36.15 | 2.39% | 610 |
| May 22, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.00% | 0 |
| May 21, 2025 | 36.55 | 36.67 | 35.52 | 35.52 | 35.31 | -2.76% | 191,700 |
| May 20, 2025 | 36.67 | 36.68 | 36.46 | 36.53 | 36.31 | -0.79% | 842 |
| May 19, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.00% | 0 |
| May 16, 2025 | 36.38 | 36.85 | 36.30 | 36.82 | 36.60 | -0.51% | 2,200 |
| May 15, 2025 | 36.84 | 37.19 | 36.84 | 37.01 | 36.79 | 0.19% | 12,422 |
| May 14, 2025 | 35.12 | 36.94 | 35.12 | 36.94 | 36.72 | 7.54% | 4,100 |
| May 13, 2025 | 32.00 | 34.35 | 31.88 | 34.35 | 34.14 | 13.78% | 13,503 |
| May 12, 2025 | 30.03 | 30.46 | 30.03 | 30.19 | 30.01 | 3.50% | 4,830 |
| May 9, 2025 | 29.63 | 29.63 | 29.17 | 29.17 | 29.00 | -0.95% | 1,205 |
| May 8, 2025 | 29.17 | 29.52 | 29.17 | 29.45 | 29.27 | 3.88% | 928 |