Finning International (TSX: FTT )

40.64 -0.64 (-1.55%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.68 32.02 31.17 31.25 526,857 -0.14(-0.45%)
Sep 29, 2021 31.42 31.59 30.93 31.39 352,936 -0.02(-0.06%)
Sep 28, 2021 31.33 31.47 30.70 31.41 391,633 -0.09(-0.29%)
Sep 27, 2021 31.29 31.62 31.06 31.50 217,105 +0.29(+0.93%)
Sep 24, 2021 31.47 31.58 31.14 31.21 332,082 -0.61(-1.92%)
Sep 23, 2021 31.67 32.11 31.57 31.82 253,950 +0.23(+0.73%)
Sep 22, 2021 31.32 32.04 31.24 31.59 475,218 +0.44(+1.41%)
Sep 21, 2021 31.20 31.32 30.78 31.15 532,441 +0.16(+0.52%)
Sep 20, 2021 31.25 31.48 30.54 30.99 472,520 -0.55(-1.74%)
Sep 17, 2021 31.65 32.27 31.21 31.54 475,510 -0.22(-0.69%)
Sep 16, 2021 32.52 32.63 31.62 31.76 329,377 -1.01(-3.08%)
Sep 15, 2021 32.66 32.89 32.47 32.77 284,337 +0.17(+0.52%)
Sep 14, 2021 32.84 32.96 32.57 32.60 223,277 -0.14(-0.43%)
Sep 13, 2021 32.44 32.88 32.38 32.74 544,384 +0.48(+1.49%)
Sep 10, 2021 32.27 32.65 32.22 32.26 283,708 +0.10(+0.31%)
Sep 09, 2021 31.94 32.27 31.51 32.16 303,964 +0.18(+0.56%)
Sep 08, 2021 32.38 32.47 31.69 31.98 519,564 -0.50(-1.54%)
Sep 07, 2021 32.51 32.90 32.43 32.48 170,612 -0.01(-0.03%)
Sep 03, 2021 32.49 32.49 32.49 0 +0.06(+0.19%)
Sep 02, 2021 32.82 33.04 32.41 32.43 296,166 -0.29(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.