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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.49	91.31	91.31	91.95	89.49	305,587
February 19, 2026	89.32	90.08	90.08	91.14	88.59	345,246
February 18, 2026	89.14	89.18	89.18	90.36	88.27	436,627
February 17, 2026	88.84	88.81	88.81	90.1	87.97	411,637
February 13, 2026	87.71	89.53	89.53	90.67	86.76	591,526
February 12, 2026	88.77	87.2	87.2	89.58	87	740,100
February 11, 2026	87	87.81	87.81	89.76	86.5	666,726
February 10, 2026	90.18	89.62	89.62	90.84	89.5	227,800
February 09, 2026	88.92	90.5	90.5	90.61	88.89	358,869
February 06, 2026	87.41	88.9	88.9	89.71	87.03	252,700
February 05, 2026	87.67	86.33	86.33	88.03	85.8	361,074
February 04, 2026	87.88	88.48	88.48	88.67	86.7	312,404
February 03, 2026	87.54	87.35	87.35	88.02	86.2	811,305
February 02, 2026	85.33	87.53	87.53	87.64	85.33	288,201
January 30, 2026	87.32	85.39	85.39	87.66	85.32	673,200
January 29, 2026	89.15	87.92	87.92	89.85	86.55	568,200
January 28, 2026	88.46	89.1	89.1	89.14	86.53	389,122
January 27, 2026	86.06	88.31	88.31	88.5	85.77	382,506
January 26, 2026	85.82	86.42	86.42	86.99	83.93	440,813
January 23, 2026	85.18	85.83	85.83	86.2	84.96	435,529
January 22, 2026	85.73	85.43	85.43	86.57	84.72	251,700
January 21, 2026	84.94	85.18	85.18	86.05	83.6	339,000
January 20, 2026	85	84.33	84.33	85.73	83.43	351,153
January 19, 2026	85.29	85.73	85.73	85.93	84.8	178,100
January 16, 2026	83.19	85.71	85.71	86.76	82	698,149
January 15, 2026	79.45	83.31	83.31	83.4	78.67	529,100
January 14, 2026	80.79	79.02	79.02	81.73	78.46	412,201
January 13, 2026	80.71	81.23	81.23	81.84	79.71	393,500
January 12, 2026	78.66	80.63	80.63	81.14	77.69	412,039
January 09, 2026	76.51	78.96	78.96	79.14	76.34	274,500
January 08, 2026	76.32	76.26	76.26	77.41	75.68	560,926
January 07, 2026	76.28	76.63	76.63	76.95	74.95	335,709
January 06, 2026	76.67	76.28	76.28	76.82	74.24	564,426
January 05, 2026	75.44	77.24	77.24	77.81	75.13	428,429
January 02, 2026	74.11	75.26	75.26	75.82	74.11	263,642
December 31, 2025	74.27	74.37	74.37	75.43	74.27	195,620
December 30, 2025	74.06	74.4	74.4	75.36	74.06	276,144
December 29, 2025	73.54	74.2	74.2	74.59	73.54	416,222
December 23, 2025	74.31	74.63	74.63	74.97	73.78	454,100
December 22, 2025	73.77	74.55	74.55	75.54	73.45	564,400
December 19, 2025	73.3	73.47	73.47	73.98	72.43	1.14M
December 18, 2025	72.58	72.26	72.26	73	71.57	407,700
December 17, 2025	75.56	71.88	71.88	75.56	71.19	480,110
December 16, 2025	74.59	75.13	75.13	75.69	74.04	325,600
December 15, 2025	75.48	74.78	74.78	76.49	74.76	332,500
December 12, 2025	75.88	75.16	75.16	77.38	74.42	382,767
December 11, 2025	76.37	76.11	76.11	76.75	75.3	317,100
December 10, 2025	75.91	75.89	75.89	76.73	75.34	433,800
December 09, 2025	76.79	76.28	76.28	77.41	76	1.05M
December 08, 2025	74.54	77.15	77.15	77.23	74.54	519,700
December 05, 2025	73.99	74.48	74.48	74.81	73.6	413,700
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

Finning International Inc. (FTT.TO) TSX