Finning International Inc... (FINGF)
OTC: FINGF
· Real-Time Price · USD
46.64
-1.62 (-3.36%)
At close: Sep 23, 2025, 1:19 PM
48.03
2.99%
Pre-market: Sep 23, 2025, 10:00 AM EDT
FINGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 48.03 | 48.03 | 46.64 | 46.64 | 46.64 | -3.36% | 52,906 |
| Sep 22, 2025 | 43.75 | 48.37 | 43.75 | 48.26 | 48.26 | 9.71% | 80,600 |
| Sep 19, 2025 | 43.81 | 43.99 | 43.77 | 43.99 | 43.99 | 3.19% | 7,113 |
| Sep 18, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.00% | 0 |
| Sep 17, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.00% | 0 |
| Sep 16, 2025 | 42.72 | 42.74 | 42.63 | 42.63 | 42.63 | 0.45% | 1,009 |
| Sep 15, 2025 | 41.80 | 42.44 | 41.80 | 42.44 | 42.44 | 1.99% | 239 |
| Sep 12, 2025 | 41.42 | 41.61 | 41.34 | 41.61 | 41.61 | -0.05% | 8,603 |
| Sep 11, 2025 | 41.72 | 41.72 | 41.62 | 41.63 | 41.63 | 0.77% | 1,300 |
| Sep 10, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.00% | 0 |
| Sep 9, 2025 | 41.67 | 41.67 | 41.31 | 41.31 | 41.31 | -0.98% | 910 |
| Sep 8, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.26% | 110 |
| Sep 5, 2025 | 41.74 | 41.83 | 41.65 | 41.83 | 41.83 | -0.40% | 4,000 |
| Sep 4, 2025 | 41.62 | 42.00 | 41.62 | 42.00 | 42.00 | 0.24% | 1,300 |
| Sep 3, 2025 | 42.06 | 42.06 | 41.90 | 41.90 | 41.90 | 1.80% | 209 |
| Sep 2, 2025 | 41.06 | 41.16 | 41.06 | 41.16 | 41.16 | -0.72% | 300 |
| Aug 29, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.36% | 900 |
| Aug 28, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.00% | 0 |
| Aug 27, 2025 | 41.38 | 41.41 | 41.31 | 41.31 | 41.31 | 0.90% | 1,722 |
| Aug 26, 2025 | 40.84 | 40.95 | 40.76 | 40.94 | 40.94 | 0.59% | 4,636 |