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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.32	58.05	58.05	59.01	57.47	319,849
September 04, 2025	57.59	58.15	58.15	58.37	57.28	662,709
September 03, 2025	57.47	57.25	57.25	58.47	57.17	514,700
September 02, 2025	56.22	57.3	57.3	57.4	55.82	362,206
August 29, 2025	57.1	56.94	56.94	57.41	56.55	289,656
August 28, 2025	57.27	57.39	57.39	57.47	56.73	413,929
August 27, 2025	56.58	57.03	57.03	57.27	56.24	574,800
August 26, 2025	56.22	56.73	56.73	56.87	56.21	481,700
August 25, 2025	56.96	56.2	56.2	56.96	55.85	564,600
August 22, 2025	56.3	56.77	56.77	57.24	56.23	374,301
August 21, 2025	56.69	56.07	56.07	57.17	56	498,200
August 20, 2025	57	56.93	56.63	57.3	56.53	378,300
August 19, 2025	56.94	57.43	57.12	57.49	56.89	292,600
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

Finning International Inc. (FTT.TO) TSX