Finning International Inc. (FINGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 27.09 | 28.02 | 27.09 | 28.02 | 28.02 | 370 |
| Jan. 27, 2022 | 26.98 | 27.00 | 26.57 | 26.58 | 26.58 | 900 |
| Jan. 26, 2022 | 27.29 | 27.56 | 26.75 | 26.75 | 26.75 | 800 |
| Jan. 25, 2022 | 26.94 | 26.94 | 26.89 | 26.89 | 26.89 | 300 |
| Jan. 24, 2022 | 26.96 | 27.29 | 26.95 | 27.29 | 27.29 | 800 |
| Jan. 21, 2022 | 27.73 | 27.92 | 27.50 | 27.56 | 27.56 | 1,800 |
| Jan. 20, 2022 | 28.35 | 28.35 | 28.11 | 28.13 | 28.13 | 1,400 |
| Jan. 19, 2022 | 28.01 | 28.25 | 28.01 | 28.05 | 28.05 | 1,400 |
| Jan. 18, 2022 | 27.83 | 27.83 | 27.45 | 27.72 | 27.72 | 2,200 |
| Jan. 14, 2022 | 27.15 | 27.15 | 26.92 | 27.10 | 27.10 | 900 |
| Jan. 13, 2022 | 26.74 | 27.04 | 26.61 | 26.98 | 26.98 | 1,300 |
| Jan. 12, 2022 | 26.46 | 26.59 | 26.46 | 26.59 | 26.59 | 200 |
| Jan. 11, 2022 | 24.72 | 25.72 | 24.72 | 25.70 | 25.70 | 900 |
| Jan. 10, 2022 | 24.89 | 25.12 | 24.89 | 25.03 | 25.03 | 3,000 |
| Jan. 07, 2022 | 25.39 | 25.69 | 25.28 | 25.51 | 25.51 | 1,700 |
| Jan. 06, 2022 | 25.02 | 25.41 | 24.87 | 25.41 | 25.41 | 3,200 |
| Jan. 05, 2022 | 25.44 | 25.44 | 24.86 | 24.86 | 24.86 | 12,100 |
| Jan. 04, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Jan. 03, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Dec. 31, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2,700 |
| Dec. 30, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 400 |
| Dec. 29, 2021 | 25.29 | 25.31 | 24.86 | 24.86 | 24.86 | 600 |
| Dec. 28, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 200 |
| Dec. 27, 2021 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| Dec. 23, 2021 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 300 |
| Dec. 22, 2021 | 24.47 | 24.57 | 24.47 | 24.53 | 24.53 | 600 |
| Dec. 21, 2021 | 24.11 | 24.48 | 24.09 | 24.48 | 24.48 | 9,500 |
| Dec. 20, 2021 | 23.30 | 23.62 | 23.30 | 23.59 | 23.59 | 1,400 |
| Dec. 17, 2021 | 24.25 | 24.31 | 24.16 | 24.31 | 24.31 | 800 |
| Dec. 16, 2021 | 24.88 | 24.88 | 24.46 | 24.50 | 24.50 | 1,600 |
| Dec. 15, 2021 | 24.02 | 24.50 | 24.02 | 24.50 | 24.50 | 400 |
| Dec. 14, 2021 | 24.75 | 24.80 | 24.62 | 24.62 | 24.62 | 1,100 |
| Dec. 13, 2021 | 25.52 | 25.52 | 24.80 | 25.17 | 25.17 | 8,500 |
| Dec. 10, 2021 | 25.84 | 25.88 | 24.91 | 25.24 | 25.24 | 3,700 |
| Dec. 09, 2021 | 26.08 | 26.08 | 25.74 | 25.74 | 25.74 | 300 |
| Dec. 08, 2021 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 100 |
| Dec. 07, 2021 | 26.50 | 26.85 | 26.50 | 26.85 | 26.85 | 800 |
| Dec. 06, 2021 | 24.98 | 25.84 | 24.98 | 25.71 | 25.71 | 3,000 |
| Dec. 03, 2021 | 25.43 | 25.43 | 24.78 | 24.78 | 24.78 | 300 |
| Dec. 02, 2021 | 24.86 | 25.34 | 24.86 | 25.34 | 25.34 | 1,400 |
| Dec. 01, 2021 | 25.38 | 25.38 | 24.67 | 24.67 | 24.67 | 900 |
| Nov. 30, 2021 | 25.86 | 25.86 | 25.27 | 25.41 | 25.41 | 4,200 |
| Nov. 29, 2021 | 27.17 | 27.28 | 26.73 | 26.73 | 26.73 | 3,000 |
| Nov. 26, 2021 | 26.43 | 27.05 | 26.43 | 27.05 | 27.05 | 700 |
| Nov. 24, 2021 | 27.33 | 27.33 | 27.28 | 27.28 | 27.28 | 300 |
| Nov. 24, 2021 | 0.178 Dividend | |||||
| Nov. 23, 2021 | 27.59 | 27.59 | 27.31 | 27.31 | 27.13 | 300 |
| Nov. 22, 2021 | 28.33 | 28.38 | 27.45 | 27.45 | 27.27 | 800 |
| Nov. 19, 2021 | 28.14 | 28.34 | 28.14 | 28.24 | 28.06 | 500 |
| Nov. 18, 2021 | 28.75 | 28.75 | 28.25 | 28.25 | 28.07 | 900 |
| Nov. 17, 2021 | 29.16 | 29.18 | 29.16 | 29.18 | 28.99 | 200 |
| Nov. 16, 2021 | 29.05 | 29.30 | 29.05 | 29.30 | 29.11 | 300 |
| Nov. 15, 2021 | 28.98 | 28.98 | 28.98 | 28.98 | 28.79 | 100 |
| Nov. 12, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 28.74 | 100 |
| Nov. 11, 2021 | 28.43 | 28.93 | 28.36 | 28.93 | 28.74 | 400 |
| Nov. 10, 2021 | 30.15 | 30.15 | 28.99 | 28.99 | 28.80 | 13,700 |
| Nov. 09, 2021 | 32.23 | 32.23 | 30.56 | 30.56 | 30.36 | 800 |
| Nov. 08, 2021 | 30.16 | 30.54 | 30.16 | 30.49 | 30.29 | 900 |
| Nov. 05, 2021 | 29.57 | 29.57 | 29.46 | 29.51 | 29.32 | 2,600 |
| Nov. 04, 2021 | 29.31 | 29.37 | 29.22 | 29.37 | 29.18 | 400 |
| Nov. 03, 2021 | 30.18 | 30.18 | 29.63 | 29.63 | 29.44 | 700 |
| Nov. 02, 2021 | 29.89 | 30.07 | 29.85 | 30.07 | 29.87 | 400 |
| Nov. 01, 2021 | 29.59 | 29.59 | 29.59 | 29.59 | 29.40 | - |
| Oct. 29, 2021 | 30.01 | 30.01 | 29.59 | 29.59 | 29.40 | 1,400 |
| Oct. 28, 2021 | 30.06 | 30.25 | 30.06 | 30.22 | 30.02 | 1,500 |
| Oct. 27, 2021 | 29.74 | 30.15 | 29.74 | 29.76 | 29.57 | 1,000 |
| Oct. 26, 2021 | 30.55 | 30.55 | 30.34 | 30.44 | 30.24 | 1,500 |
| Oct. 25, 2021 | 30.25 | 30.25 | 30.19 | 30.19 | 29.99 | 500 |
| Oct. 22, 2021 | 30.16 | 30.43 | 30.16 | 30.39 | 30.19 | 1,300 |
| Oct. 21, 2021 | 30.12 | 30.19 | 29.94 | 30.19 | 29.99 | 700 |
| Oct. 20, 2021 | 30.50 | 30.50 | 29.48 | 29.75 | 29.56 | 4,400 |
| Oct. 19, 2021 | 28.49 | 29.74 | 28.49 | 29.73 | 29.54 | 1,700 |
| Oct. 18, 2021 | 27.95 | 28.01 | 27.94 | 28.01 | 27.83 | 1,800 |
| Oct. 15, 2021 | 27.06 | 27.71 | 26.87 | 27.69 | 27.51 | 8,400 |
| Oct. 14, 2021 | 27.28 | 27.45 | 26.95 | 26.95 | 26.77 | 1,100 |
| Oct. 13, 2021 | 26.84 | 26.90 | 26.53 | 26.90 | 26.72 | 1,800 |
| Oct. 12, 2021 | 26.30 | 26.45 | 26.30 | 26.45 | 26.28 | 700 |
| Oct. 11, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 26.13 | - |
| Oct. 08, 2021 | 25.95 | 26.35 | 25.89 | 26.30 | 26.13 | 2,400 |
| Oct. 07, 2021 | 25.76 | 25.76 | 25.76 | 25.76 | 25.59 | 400 |
| Oct. 06, 2021 | 24.99 | 25.19 | 24.83 | 25.19 | 25.03 | 33,300 |
| Oct. 05, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 25.03 | 8,900 |
| Oct. 04, 2021 | 24.90 | 24.90 | 24.70 | 24.70 | 24.54 | 300 |
| Oct. 01, 2021 | 24.55 | 24.77 | 24.47 | 24.77 | 24.61 | 1,300 |
| Sep. 30, 2021 | 24.86 | 25.12 | 24.57 | 24.71 | 24.55 | 3,300 |
| Sep. 29, 2021 | 24.43 | 24.71 | 24.43 | 24.71 | 24.55 | 4,000 |
| Sep. 28, 2021 | 24.52 | 24.78 | 24.50 | 24.78 | 24.62 | 3,100 |
| Sep. 27, 2021 | 24.73 | 25.03 | 24.73 | 24.97 | 24.81 | 7,600 |
| Sep. 24, 2021 | 24.76 | 24.85 | 24.66 | 24.69 | 24.53 | 1,900 |
| Sep. 23, 2021 | 25.10 | 25.22 | 25.10 | 25.18 | 25.02 | 600 |
| Sep. 22, 2021 | 24.51 | 25.07 | 24.49 | 24.77 | 24.61 | 3,600 |
| Sep. 21, 2021 | 24.31 | 24.40 | 24.14 | 24.33 | 24.17 | 1,400 |
| Sep. 20, 2021 | 24.43 | 24.43 | 23.91 | 24.08 | 23.92 | 2,900 |
| Sep. 17, 2021 | 24.72 | 24.75 | 24.55 | 24.67 | 24.51 | 2,000 |
| Sep. 16, 2021 | 25.23 | 25.42 | 25.03 | 25.03 | 24.87 | 900 |
| Sep. 15, 2021 | 25.79 | 25.79 | 25.77 | 25.77 | 25.60 | 1,600 |
| Sep. 14, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 25.61 | - |
| Sep. 13, 2021 | 25.80 | 25.80 | 25.70 | 25.78 | 25.61 | 700 |
| Sep. 10, 2021 | 25.74 | 25.74 | 25.52 | 25.59 | 25.42 | 1,700 |
| Sep. 09, 2021 | 25.18 | 25.48 | 24.96 | 25.48 | 25.31 | 2,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
