Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finning International (OP: FINGF )

29.77 +0.38 (+1.29%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 25.05 25.16 24.83 24.83 925 -0.20(-0.80%)
May 27, 2021 24.64 25.30 24.64 25.03 8,420 +0.20(+0.81%)
May 26, 2021 25.66 25.76 24.83 24.83 3,138 -0.86(-3.35%)
May 25, 2021 26.69 26.69 25.03 25.69 5,213 -1.20(-4.46%)
May 21, 2021 26.89 26.89 26.89 30 +0.00(+0.00%)
May 20, 2021 26.80 26.89 26.69 26.89 3,706 -0.07(-0.26%)
May 19, 2021 26.90 26.96 26.59 26.96 2,381 -0.62(-2.25%)
May 18, 2021 27.39 27.58 27.30 27.58 1,015 -0.12(-0.43%)
May 17, 2021 27.93 27.93 27.50 27.70 4,595 -0.17(-0.61%)
May 14, 2021 27.37 27.88 27.37 27.87 6,095 +0.78(+2.88%)
May 13, 2021 27.03 27.59 27.03 27.09 3,777 -0.23(-0.84%)
May 12, 2021 27.71 27.71 27.32 27.32 1,600 -0.51(-1.83%)
May 11, 2021 27.95 28.00 27.23 27.83 12,825 -0.57(-2.01%)
May 10, 2021 28.18 28.57 28.04 28.40 799 +0.44(+1.57%)
May 07, 2021 27.77 28.02 27.77 27.96 840 +0.33(+1.21%)
May 06, 2021 27.43 27.63 27.01 27.63 13,330 +0.35(+1.27%)
May 05, 2021 26.20 27.28 26.20 27.28 8,066 +1.08(+4.12%)
May 04, 2021 26.19 26.20 26.14 26.20 2,486 -0.15(-0.55%)
May 03, 2021 26.03 26.61 26.03 26.35 2,429 +0.24(+0.90%)
Apr 30, 2021 26.24 26.24 26.03 26.11 600 -0.52(-1.95%)
Apr 29, 2021 26.44 26.77 26.34 26.63 1,857 +1.00(+3.90%)
Apr 28, 2021 25.68 25.72 25.63 25.63 1,504 +0.11(+0.43%)
Apr 27, 2021 25.66 25.66 25.52 25.52 200 +0.00(+0.00%)
Apr 26, 2021 25.49 25.52 25.27 25.52 1,230 +0.33(+1.31%)
Apr 23, 2021 25.14 25.19 25.14 25.19 600 -0.10(-0.40%)
Apr 22, 2021 24.72 25.29 24.72 25.29 1,200 +0.55(+2.22%)
Apr 21, 2021 24.22 24.74 24.22 24.74 8,100 +0.53(+2.19%)
Apr 20, 2021 24.65 24.73 24.21 24.21 1,718 -0.89(-3.55%)
Apr 19, 2021 25.10 25.10 25.10 25.10 265 -0.27(-1.06%)
Apr 16, 2021 25.48 25.48 25.37 25.37 200 -0.12(-0.47%)
Apr 15, 2021 25.49 25.52 25.18 25.49 2,340 +0.08(+0.31%)
Apr 14, 2021 25.45 25.45 25.41 25.41 200 -0.15(-0.59%)
Apr 13, 2021 25.80 25.80 25.56 25.56 1,476 -0.65(-2.48%)
Apr 12, 2021 26.23 26.23 26.21 26.21 300 -0.06(-0.23%)
Apr 09, 2021 26.14 26.27 26.14 26.27 500 +0.51(+1.98%)
Apr 08, 2021 26.07 26.10 25.76 25.76 1,775 -0.20(-0.77%)
Apr 07, 2021 26.00 26.00 25.77 25.96 1,834 -0.29(-1.10%)
Apr 06, 2021 26.45 26.45 26.25 26.25 2,358 +0.07(+0.27%)
Apr 05, 2021 26.05 26.18 26.04 26.18 357 +0.27(+1.04%)
Apr 01, 2021 25.60 25.98 25.47 25.91 6,100 +0.37(+1.45%)
Mar 31, 2021 25.45 25.69 25.28 25.54 2,009 +0.17(+0.67%)
Mar 30, 2021 25.19 25.42 25.09 25.37 2,335 -0.06(-0.24%)
Mar 29, 2021 25.43 25.43 25.43 25.43 100 -0.90(-3.42%)
Mar 26, 2021 25.35 26.33 25.35 26.33 2,300 +1.14(+4.53%)
Mar 25, 2021 24.39 25.25 24.09 25.19 5,373 +0.61(+2.48%)
Mar 24, 2021 24.78 25.09 24.56 24.58 7,493 +0.00(+0.00%)
Mar 23, 2021 25.16 25.29 24.58 24.58 1,589 -0.96(-3.76%)
Mar 22, 2021 25.97 25.99 25.54 25.54 4,377 -0.11(-0.43%)
Mar 19, 2021 25.55 25.65 25.34 25.65 1,200 -0.05(-0.19%)
Mar 18, 2021 25.77 26.20 25.70 25.70 995 -0.51(-1.95%)
Mar 17, 2021 25.92 26.21 25.92 26.21 200 +0.02(+0.08%)
Mar 16, 2021 26.08 26.19 26.05 26.19 500 -0.05(-0.19%)
Mar 15, 2021 26.27 26.28 26.07 26.24 1,076 -0.07(-0.27%)
Mar 12, 2021 26.63 26.63 26.31 26.31 500 -0.60(-2.21%)
Mar 11, 2021 26.91 26.91 26.91 26.91 621 +0.02(+0.06%)
Mar 10, 2021 26.33 26.89 26.33 26.89 102,354 +0.42(+1.59%)
Mar 09, 2021 26.47 26.47 26.47 23 +0.00(+0.00%)
Mar 08, 2021 26.47 26.47 26.47 26.47 497 +0.62(+2.38%)
Mar 05, 2021 25.94 25.94 25.85 25.85 17,800 +0.13(+0.52%)
Mar 04, 2021 26.29 26.29 25.72 25.72 300 -1.08(-4.03%)
Mar 03, 2021 26.92 26.92 26.59 26.80 821 -0.27(-1.00%)
Mar 01, 2021 27.07 27.07 27.07 0 +1.02(+3.92%)
Feb 26, 2021 26.12 26.12 26.05 26.05 2,400 -0.25(-0.95%)
Feb 25, 2021 26.30 26.30 26.30 26.30 285 +0.09(+0.34%)
Feb 24, 2021 25.10 26.21 25.10 26.21 5,028 +0.87(+3.43%)
Feb 23, 2021 25.02 25.40 25.02 25.34 666 +0.05(+0.20%)
Feb 22, 2021 25.31 25.31 25.29 25.29 1,184 +0.13(+0.51%)
Feb 19, 2021 24.48 25.24 24.48 25.16 14,100 +0.91(+3.76%)
Feb 18, 2021 24.25 24.25 23.59 24.25 321 +0.63(+2.67%)
Feb 17, 2021 23.75 23.75 23.62 23.62 1,303 -0.55(-2.28%)
Feb 16, 2021 24.40 24.53 24.15 24.17 1,210 -0.23(-0.94%)
Feb 12, 2021 24.40 24.40 24.40 24.40 300 -0.39(-1.57%)
Feb 11, 2021 24.71 24.79 24.70 24.79 380 +1.05(+4.42%)
Feb 10, 2021 23.74 23.74 23.50 23.74 900 +0.58(+2.50%)
Feb 09, 2021 23.18 23.18 22.96 23.16 2,436 +0.02(+0.09%)
Feb 08, 2021 22.81 23.14 22.81 23.14 5,290 +0.66(+2.94%)
Feb 05, 2021 22.43 22.50 22.43 22.48 1,800 +0.21(+0.94%)
Feb 04, 2021 22.27 22.27 22.27 82 +0.00(+0.00%)
Feb 03, 2021 22.16 22.27 22.16 22.27 3,000 +0.02(+0.09%)
Feb 02, 2021 21.37 22.25 21.37 22.25 4,480 +1.29(+6.15%)
Feb 01, 2021 20.96 21.02 20.96 20.96 9,183 +0.01(+0.05%)
Jan 29, 2021 20.95 20.95 20.95 20.95 400 -0.49(-2.29%)
Jan 28, 2021 21.44 21.44 21.44 21.44 300 +0.32(+1.52%)
Jan 27, 2021 21.79 21.79 21.12 21.12 502 -1.54(-6.80%)
Jan 25, 2021 22.66 22.66 22.66 0 -0.72(-3.08%)
Jan 22, 2021 23.38 23.38 23.38 125 +0.00(+0.00%)
Jan 21, 2021 23.16 23.43 23.16 23.38 2,600 +0.24(+1.04%)
Jan 20, 2021 23.14 23.14 23.14 23.14 400 +0.23(+1.00%)
Jan 19, 2021 22.91 22.91 22.91 22.91 100 -0.23(-1.00%)
Jan 15, 2021 23.20 23.22 23.14 23.14 1,000 -0.29(-1.23%)
Jan 14, 2021 23.55 23.55 23.43 23.43 537 +0.11(+0.49%)
Jan 13, 2021 23.18 23.32 23.18 23.32 1,830 -0.10(-0.45%)
Jan 12, 2021 23.34 23.42 23.34 23.42 416 +0.31(+1.34%)
Jan 11, 2021 22.88 23.14 22.88 23.11 312 +0.16(+0.70%)
Jan 08, 2021 22.95 22.95 22.95 22.95 200 -0.23(-0.99%)
Jan 07, 2021 23.18 23.18 23.18 23.18 400 +0.45(+1.98%)
Jan 06, 2021 23.00 23.10 22.73 22.73 2,525 +1.12(+5.18%)
Jan 05, 2021 21.63 21.63 21.61 21.61 4,686 +0.35(+1.65%)
Jan 04, 2021 21.37 21.37 21.21 21.26 1,334 +0.03(+0.14%)
Dec 31, 2020 21.23 21.23 21.23 4,225 +0.23(+1.10%)
Dec 30, 2020 21.16 21.16 21.00 21.00 4,225 -0.17(-0.80%)
Dec 29, 2020 21.17 21.17 21.17 21.17 540 +0.05(+0.24%)
Dec 24, 2020 21.12 21.12 21.12 0 -0.02(-0.09%)
Dec 23, 2020 21.14 21.14 21.14 21.14 188 -0.09(-0.42%)
Dec 22, 2020 20.97 21.23 20.97 21.23 400 -0.08(-0.38%)
Dec 21, 2020 21.24 21.31 21.24 21.31 900 -0.21(-0.98%)
Dec 18, 2020 21.52 21.52 21.52 21.52 400 -0.28(-1.28%)
Dec 17, 2020 21.88 21.88 21.80 21.80 1,398 -0.05(-0.23%)
Dec 16, 2020 21.85 21.85 21.85 21.85 155 +0.34(+1.58%)
Dec 14, 2020 21.51 21.51 21.51 0 -0.15(-0.69%)
Dec 11, 2020 21.66 21.66 21.66 21.66 300 +0.12(+0.56%)
Dec 10, 2020 21.60 21.60 21.54 21.54 225 +0.09(+0.42%)
Dec 09, 2020 21.71 21.76 21.45 21.45 12,100 -0.27(-1.24%)
Dec 08, 2020 21.76 21.77 21.65 21.72 878 +0.26(+1.19%)
Dec 07, 2020 21.46 21.46 21.46 21.46 471 -0.45(-2.06%)
Dec 04, 2020 21.83 21.91 21.83 21.91 1,100 +0.80(+3.81%)
Dec 03, 2020 21.05 21.11 20.76 21.11 321 +0.10(+0.48%)
Dec 02, 2020 21.01 21.01 21.01 24 +0.00(+0.00%)
Dec 01, 2020 20.75 21.01 20.75 21.01 209 +0.80(+3.93%)
Nov 30, 2020 20.44 20.44 20.05 20.21 9,879 +0.05(+0.27%)
Nov 27, 2020 20.08 20.16 20.08 20.16 700 +0.02(+0.10%)
Nov 25, 2020 19.99 20.14 19.83 20.14 2,900 -0.10(-0.49%)
Nov 24, 2020 19.38 20.27 19.38 20.24 3,414 +1.06(+5.53%)
Nov 23, 2020 18.92 19.18 18.92 19.18 1,065 +0.53(+2.84%)
Nov 20, 2020 18.65 18.65 18.65 18.65 100 -0.15(-0.80%)
Nov 19, 2020 18.57 18.80 18.39 18.80 2,190 +0.28(+1.52%)
Nov 18, 2020 18.19 18.52 18.19 18.52 1,300 -0.28(-1.49%)
Nov 16, 2020 18.80 18.80 18.80 0 +1.18(+6.70%)
Nov 13, 2020 17.62 17.62 17.62 17.62 100 +0.24(+1.38%)
Nov 11, 2020 17.38 17.38 17.38 0 -0.01(-0.05%)
Nov 10, 2020 17.38 17.39 17.38 17.39 1,058 -0.37(-2.10%)
Nov 09, 2020 17.96 17.96 17.76 17.76 3,277 +0.54(+3.15%)
Nov 06, 2020 17.11 17.22 17.11 17.22 200 +0.00(+0.00%)
Nov 05, 2020 17.29 17.29 17.22 17.22 205 -0.14(-0.81%)
Nov 04, 2020 16.60 17.36 16.60 17.36 640 +1.90(+12.29%)
Nov 03, 2020 15.87 15.87 15.46 15.46 1,731 -0.02(-0.13%)
Nov 02, 2020 15.43 15.58 15.43 15.48 2,080 +0.30(+1.98%)
Oct 30, 2020 15.18 15.18 15.18 15.18 200 -0.36(-2.32%)
Oct 29, 2020 15.53 15.62 15.53 15.54 700 -0.13(-0.83%)
Oct 28, 2020 15.67 15.67 15.67 15.67 200 -0.49(-3.03%)
Oct 27, 2020 16.21 16.29 16.16 16.16 1,262 +0.12(+0.75%)
Oct 26, 2020 16.42 16.42 15.84 16.04 20,915 -0.85(-5.03%)
Oct 23, 2020 16.89 16.89 16.89 20 +0.00(+0.00%)
Oct 22, 2020 16.89 16.89 16.89 16.89 160 -0.07(-0.41%)
Oct 21, 2020 16.86 16.96 16.75 16.96 600 +0.21(+1.25%)
Oct 20, 2020 16.70 16.75 16.68 16.75 625 -0.38(-2.23%)
Oct 19, 2020 17.15 17.15 17.13 17.13 5,000 +0.20(+1.19%)
Oct 16, 2020 16.93 16.93 16.93 16.93 100 +0.37(+2.23%)
Oct 14, 2020 16.56 16.56 16.56 0 +0.00(+0.00%)
Oct 13, 2020 16.56 16.56 16.56 93 +0.00(+0.00%)
Oct 12, 2020 16.56 16.56 16.56 5 +0.00(+0.00%)
Oct 07, 2020 16.56 16.56 16.56 0 +0.11(+0.67%)
Oct 06, 2020 16.39 16.46 16.39 16.45 1,509 +0.16(+0.97%)
Oct 05, 2020 16.29 16.29 16.29 16.29 2,220 +0.91(+5.89%)
Oct 01, 2020 15.39 15.39 15.39 0 +0.00(+0.00%)
Sep 30, 2020 15.40 15.40 15.39 15.39 5,400 +0.08(+0.50%)
Sep 29, 2020 15.28 15.31 15.19 15.31 4,675 +0.16(+1.06%)
Sep 28, 2020 15.36 15.36 15.00 15.15 301,400 +0.30(+2.04%)
Sep 25, 2020 14.85 14.85 14.85 30,010 +0.00(+0.00%)
Sep 24, 2020 14.74 14.86 14.74 14.85 34,593 +0.04(+0.25%)
Sep 23, 2020 14.83 14.83 14.81 14.81 4,440 -0.39(-2.55%)
Sep 22, 2020 15.19 15.20 15.19 15.20 1,070 -0.69(-4.36%)
Sep 17, 2020 15.89 15.89 15.89 0 +0.24(+1.53%)
Sep 16, 2020 15.65 15.65 15.65 15.65 1,173 +0.07(+0.42%)
Sep 15, 2020 15.43 15.58 15.43 15.58 383 +0.19(+1.25%)
Sep 14, 2020 15.39 15.39 15.39 15.39 150 +0.36(+2.38%)
Sep 08, 2020 15.04 15.04 15.04 0 -0.15(-1.02%)
Sep 04, 2020 15.19 15.19 15.19 15.19 100 -0.07(-0.43%)
Sep 03, 2020 15.25 15.25 15.25 87 +0.00(+0.00%)
Sep 02, 2020 15.25 15.25 15.25 20 +0.00(+0.00%)
Sep 01, 2020 15.25 15.25 15.25 15 +0.00(+0.00%)
Aug 31, 2020 15.25 15.25 15.25 2,002 +0.00(+0.00%)
Aug 27, 2020 15.25 15.25 15.25 0 -0.10(-0.66%)
Aug 26, 2020 15.36 15.36 15.36 15.36 650 +0.14(+0.94%)
Aug 24, 2020 15.21 15.21 15.21 0 +0.12(+0.81%)
Aug 21, 2020 15.09 15.09 15.09 15.09 10,500 -0.53(-3.41%)
Aug 19, 2020 15.62 15.62 15.62 0 -0.06(-0.39%)
Aug 18, 2020 15.68 15.68 15.68 39 +0.00(+0.00%)
Aug 17, 2020 15.70 15.70 15.55 15.68 1,300 +0.18(+1.18%)
Aug 14, 2020 15.50 15.50 15.50 15.50 1,100 +0.00(+0.00%)
Aug 13, 2020 15.50 15.50 15.50 35 +0.00(+0.00%)
Aug 12, 2020 15.49 15.50 15.47 15.50 965 -0.25(-1.59%)
Aug 11, 2020 15.53 15.75 15.52 15.75 3,770 +0.23(+1.47%)
Aug 10, 2020 15.52 15.52 15.52 15.52 1,000 +0.39(+2.57%)
Aug 07, 2020 15.13 15.13 15.13 4 +0.00(+0.00%)
Aug 06, 2020 15.07 15.13 15.07 15.13 200 +0.37(+2.48%)
Aug 05, 2020 14.26 14.92 14.26 14.77 3,471 +0.17(+1.14%)
Aug 04, 2020 14.60 14.60 14.60 14.60 115 +0.21(+1.46%)
Jul 28, 2020 14.39 14.39 14.39 0 +0.28(+1.98%)
Jul 27, 2020 14.11 14.11 14.11 14.11 100 +0.19(+1.37%)
Jul 22, 2020 13.92 13.92 13.92 0 +0.00(+0.00%)
Jul 21, 2020 14.19 14.20 13.85 13.92 2,718 -0.06(-0.46%)
Jul 20, 2020 14.06 14.06 13.94 13.98 6,524 -0.16(-1.13%)
Jul 17, 2020 14.14 14.14 14.14 14.14 500 -0.25(-1.71%)
Jul 16, 2020 14.29 14.39 14.29 14.39 700 +0.41(+2.92%)
Jul 14, 2020 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 13, 2020 14.01 14.01 13.98 13.98 696 +0.23(+1.70%)
Jul 09, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Jul 08, 2020 13.75 13.75 13.75 43 +0.00(+0.00%)
Jul 07, 2020 13.77 13.77 13.75 13.75 1,695 -0.11(-0.82%)
Jul 06, 2020 13.86 13.86 13.86 13.86 530 -0.35(-2.46%)
Jun 30, 2020 14.21 14.21 14.21 0 +0.00(+0.00%)
Jun 26, 2020 14.21 14.21 14.21 0 +0.00(+0.00%)
Jun 25, 2020 14.21 14.21 14.21 35 +0.00(+0.00%)
Jun 24, 2020 14.21 14.21 14.21 10 +0.00(+0.00%)
Jun 19, 2020 14.21 14.21 14.21 0 +0.11(+0.78%)
Jun 18, 2020 13.95 14.10 13.94 14.10 836 +0.25(+1.78%)
Jun 16, 2020 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 15, 2020 13.86 13.86 13.85 13.85 300 +0.25(+1.87%)
Jun 12, 2020 13.94 13.94 13.60 13.60 600 -1.00(-6.85%)
Jun 11, 2020 14.51 14.76 14.51 14.60 775 -0.64(-4.20%)
Jun 09, 2020 15.24 15.24 15.24 0 +0.00(+0.00%)
Jun 08, 2020 15.24 15.24 15.24 122 +0.00(+0.00%)
Jun 05, 2020 15.24 15.24 15.24 15.24 1,000 +1.92(+14.43%)
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.