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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.27	73.79	73.79	74.89	73.23	555,529
December 03, 2025	73.24	74.5	74.5	75.3	73.24	484,443
December 02, 2025	74.16	73.14	73.14	74.9	73	229,331
December 01, 2025	74.49	73.73	73.73	74.49	73.2	266,542
November 28, 2025	75.29	74.76	74.76	75.38	73.37	117,444
November 27, 2025	75.14	75.06	75.06	75.58	74.74	80,038
November 26, 2025	74.22	75.51	75.21	75.74	73.75	278,710
November 25, 2025	73.57	74.13	73.83	74.78	73.57	637,808
November 24, 2025	72.9	74.02	73.72	74.03	72.54	583,524
November 21, 2025	72.19	72.68	72.68	72.79	70.89	539,712
November 20, 2025	74.05	71.8	71.8	74.41	71.66	778,012
November 19, 2025	72.95	73.22	73.22	73.65	72.5	759,700
November 18, 2025	72.47	72.75	72.75	73.93	71.84	356,500
November 17, 2025	74.09	73.05	73.05	74.9	72.65	531,000
November 14, 2025	72.04	74.01	74.01	74.34	72.01	981,600
November 13, 2025	77.6	73.92	73.92	77.6	73.25	753,700
November 12, 2025	75.97	77.85	77.85	79.68	75.91	789,400
November 11, 2025	74.24	74.49	74.49	74.86	74.01	305,800
November 10, 2025	72.13	74.25	74.25	74.62	71.99	1.04M
November 07, 2025	71.27	71.66	71.66	71.86	70.67	471,405
November 06, 2025	73.4	71.64	71.64	73.52	71.34	527,000
November 05, 2025	72.49	73.87	73.87	74.23	72.44	348,221
November 04, 2025	74.7	72.35	72.35	74.97	72.25	777,500
November 03, 2025	75.56	75.25	75.25	75.58	74.58	505,644
October 31, 2025	73.68	75.85	75.85	76.07	73.68	389,800
October 30, 2025	73.42	73.63	73.63	74.42	73.23	537,740
October 29, 2025	71.04	74.24	74.24	74.29	70.35	685,741
October 28, 2025	71.11	71.5	71.5	72.68	71.07	349,300
October 27, 2025	74.51	71.24	71.24	74.59	71.2	397,900
October 24, 2025	72.72	74	74	74.38	72.52	514,924
October 23, 2025	71.57	72.14	72.14	72.27	71.19	618,000
October 22, 2025	70	71.43	71.43	71.77	68.77	835,700
October 21, 2025	70.8	71.04	71.04	71.25	69.8	322,759
October 20, 2025	69.35	70.87	70.87	71.13	69.35	345,300
October 17, 2025	69.22	69.26	69.26	70.5	68.61	603,338
October 16, 2025	68.27	69.67	69.67	69.79	67.76	428,600
October 15, 2025	68.36	68.19	68.19	69.46	67.67	383,741
October 14, 2025	66.14	68.08	68.08	68.22	66.14	389,000
October 10, 2025	66.76	65.99	65.99	67.23	65.79	324,300
October 09, 2025	66.87	66.61	66.61	67.34	66.24	224,708
October 08, 2025	65.65	66.6	66.6	66.69	64.88	317,300
October 07, 2025	66.6	65.7	65.7	66.6	65.53	288,500
October 06, 2025	65.71	66.01	66.01	66.04	65.07	208,420
October 03, 2025	65.68	65.37	65.37	66.35	64.68	259,500
October 02, 2025	65	65.8	65.8	66.44	64.41	261,847
October 01, 2025	64.35	65.4	65.4	65.71	64.35	291,139
September 30, 2025	63.83	64.65	64.65	64.76	63.45	287,700
September 29, 2025	63.72	64.06	64.06	64.5	63.58	147,912
September 26, 2025	63.33	63.3	63.3	63.76	63.03	265,632
September 25, 2025	64.19	63.82	63.82	65.03	63.47	645,546
September 24, 2025	62.67	64.81	64.81	65.18	62.67	727,558
September 23, 2025	66.46	62.84	62.84	67.18	62.32	714,347
September 22, 2025	60.42	66.93	66.93	67.23	60.4	1.21M
September 19, 2025	60.03	60.6	60.6	60.92	59.4	1.57M
September 18, 2025	58.78	59.87	59.87	59.89	58.72	395,800
September 17, 2025	58.43	58.66	58.66	59.31	58.32	237,900
September 16, 2025	58.52	58.78	58.78	58.79	57.83	634,505
September 15, 2025	57.62	58.5	58.5	58.51	57.47	330,000
September 12, 2025	57.49	57.62	57.62	57.67	57.06	223,224
September 11, 2025	57.87	57.66	57.66	58.17	57.44	395,900

Finning International Inc. (FTT.TO) TSX