Finning International Inc. - FTT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56.65	57.11	57.11	57.46	56.65	348,690
August 15, 2025	57.53	56.65	56.65	58.35	56.57	485,222
August 14, 2025	58.77	57.46	57.46	58.99	57.42	473,900
August 13, 2025	58.53	59.3	59.3	59.5	58.53	452,200
August 12, 2025	57.27	58.69	58.69	58.72	57.27	670,600
August 11, 2025	57.35	57.14	57.14	57.76	56.71	501,000
August 08, 2025	57.98	57.4	57.4	58.25	57.26	776,500
August 07, 2025	58.52	57.77	57.77	59.25	57.2	1.03M
August 06, 2025	56.5	58.13	58.13	58.33	54	2.71M
August 05, 2025	61.75	61.64	61.64	62.78	61.24	588,944
August 01, 2025	59.76	60.29	60.29	60.38	59.38	337,821
July 31, 2025	60.71	60.38	60.38	60.75	59.93	616,300
July 30, 2025	61	60.62	60.62	61.47	60.3	423,500
July 29, 2025	61.43	60.92	60.92	61.66	60.62	311,600
July 28, 2025	61.66	61.25	61.25	61.73	60.85	504,341
July 25, 2025	61.75	61.71	61.71	61.87	61.31	250,300
July 24, 2025	61.71	61.49	61.49	62.03	61.08	395,800
July 23, 2025	62	61.6	61.6	62.5	61.57	515,917
July 22, 2025	61.4	61.45	61.45	61.87	61.06	627,400
July 21, 2025	62.1	61.4	61.4	62.49	61.32	321,700
July 18, 2025	61.4	61.85	61.85	62.01	61.12	258,700
July 17, 2025	61.11	61.54	61.54	61.75	60.81	334,113
July 16, 2025	60.56	61.07	61.07	61.24	60.18	368,403
July 15, 2025	60.72	60.35	60.35	61.22	60.23	415,000
July 14, 2025	60.04	60.84	60.84	60.85	59.92	320,500
July 11, 2025	59.79	60.05	60.05	60.16	59.23	471,533
July 10, 2025	60.11	59.99	59.99	60.66	59.91	620,000
July 09, 2025	60.61	59.8	59.8	60.72	59.79	652,014
July 08, 2025	60	60.4	60.4	60.63	59.5	620,200
July 07, 2025	60	59.43	59.43	60.29	59.3	457,826
July 04, 2025	59.5	59.77	59.77	60.27	58.96	289,100
July 03, 2025	58.25	59.99	59.99	60.11	58.22	908,817
July 02, 2025	58.41	58.27	58.27	59.15	57.81	604,449
June 30, 2025	57.52	58.22	58.22	58.34	57.14	463,649
June 27, 2025	56.5	57.58	57.58	57.92	56.5	689,400
June 26, 2025	56.75	56.66	56.66	56.94	56.27	540,900
June 25, 2025	56.72	56.64	56.64	57.07	56.3	528,149
June 24, 2025	56.07	56.8	56.8	56.99	55.85	560,004
June 23, 2025	55.32	56	56	56.46	55.24	553,603
June 20, 2025	55.2	55.22	55.22	55.42	54.46	796,100
June 19, 2025	54.44	54.9	54.9	54.97	54.25	73,700
June 18, 2025	55.04	54.65	54.65	55.59	54.6	307,900
June 17, 2025	54.84	55.12	55.12	55.63	54.84	267,300
June 16, 2025	54.89	55.22	55.22	55.43	54.81	481,202
June 13, 2025	54.07	54.71	54.71	55.49	53.97	582,300
June 12, 2025	54.54	54.68	54.68	56.13	54.53	951,800
June 11, 2025	53.17	54.6	54.6	54.75	53	578,400
June 10, 2025	52.7	52.61	52.61	53.04	52.36	424,000
June 09, 2025	52.74	52.71	52.71	53.16	52.37	609,334
June 06, 2025	51.46	52.73	52.73	52.84	51.42	496,100
June 05, 2025	50.61	51.1	51.1	51.44	50.34	327,400
June 04, 2025	51.05	50.5	50.5	52.06	50.44	599,244
June 03, 2025	50.38	51.04	51.04	51.21	49.96	273,500
June 02, 2025	50.51	49.95	49.95	50.73	49.83	392,823
May 30, 2025	50.18	50.66	50.66	51.15	50.18	744,506
May 29, 2025	50.37	50.25	50.25	50.65	50.01	409,300
May 28, 2025	50.24	50.36	50.06	50.94	50.12	432,207
May 27, 2025	50	50.03	49.73	51.06	49.99	510,531
May 26, 2025	50.03	50.94	50.63	51.02	50.01	194,013
May 23, 2025	48.99	49.8	49.8	50.03	48.91	448,113

Finning International Inc. (FTT.TO) TSX