Finning International Inc Historical Data - FTT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Finning International Inc (FTT)
Finning International Inc (FTT) Historical

Finning International Inc (FTT)

42.92

0.62

(1.47%)

Closed April 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.02	2.43436754177	41.9	43.2	41.37	420791	42.12455454	CS
4	3.12	7.8391959799	39.8	43.67	39.4	343753	42.15657903	CS
12	3.51	8.90636894189	39.41	43.67	34.34	402767	37.97857804	CS
26	5.07	13.3949801849	37.85	43.67	33.77	360805	37.37407239	CS
52	8.49	24.6587278536	34.43	46.3	33.72	345318	38.88329488	CS
156	11.27	35.6082148499	31.65	46.3	23.46	401555	34.24815955	CS
260	19.01	79.5064826432	23.91	46.3	10.74	402920	29.4474772	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	42.92	0.62	1.47	42.28	43.2	41.96	291336
1714081200	42.3	-0.09	-0.21	41.99	42.39	41.65	599422
1713994800	42.39	0.27	0.64	42.48	43.1	42.11	332696
1713908400	42.12	0.38	0.91	41.69	42.5	41.46	469164
1713822000	41.74	-0.33	-0.78	41.98	42.02	41.46	463660
1713562800	42.07	0.01	0.02	41.9	42.13	41.37	239011
1713476400	42.06	0.23	0.55	41.98	42.19	41.52	424083
1713390000	41.83	-0.6	-1.41	42.51	42.74	41.6	245999
1713303600	42.43	0.22	0.52	42.19	42.62	41.7	269604
1713217200	42.21	-0.48	-1.12	42.77	43.12	41.96	213396
1712958000	42.69	-0.41	-0.95	42.92	43.33	42.61	350918
1712871600	43.1	-0.51	-1.17	43.6	43.6	42.99	395867
1712785200	43.61	0.62	1.44	42.54	43.67	42.3	364858
1712698800	42.99	1.18	2.82	41.84	43.35	41.84	393046
1712612400	41.81	0.45	1.09	41.42	41.9	40.98	186235
1712353200	41.36	-0.23	-0.55	41.47	41.7	40.81	303658
1712266800	41.59	-0.49	-1.16	41.82	42.32	41.38	316394
1712180400	42.08	1.11	2.71	40.99	42.47	40.75	444545
1712094000	40.97	0.99	2.48	39.71	41	39.67	337261
1712007600	39.98	0.17	0.43	39.8	40.02	39.4	181495
1711662000	39.81	-0.27	-0.67	39.7	40.07	39.54	376640
1711575600	40.08	1.89	4.95	38.2	40.15	38.13	462232
1711489200	38.19	0.67	1.79	37.43	38.7	37.43	346913
1711402800	37.52	0.1	0.27	37.37	37.71	37.37	285582
1711143600	37.42	0.19	0.51	37.18	37.51	36.98	520289
1711057200	37.23	-0.3	-0.80	37.61	37.81	37.21	316405
1710970800	37.53	0.01	0.03	37.28	37.61	37.08	235311
1710884400	37.52	0.47	1.27	36.93	37.77	36.93	263908
1710798000	37.05	-0.02	-0.05	37.11	37.52	37.03	337037
1710538800	37.07	0.53	1.45	36.01	37.3	36.01	593055
1710452400	36.54	0.77	2.15	35.77	36.95	35.74	662960
1710366000	35.77	0.57	1.62	35.22	35.87	35.17	773012
1710279600	35.2	0.01	0.03	35.3	35.35	34.9	290314
1710193200	35.19	-0.74	-2.06	35.71	35.71	35.1	409173
1709937600	35.93	0.13	0.36	36	36.09	35.31	388368
1709851200	35.8	0.62	1.76	35.36	36.16	35.31	1015849
1709764800	35.18	-0.36	-1.01	35.66	35.9	35.04	389409
1709678400	35.54	-0.36	-1.00	35.87	36	35.49	489237
1709592000	35.9	-0.01	-0.03	35.8	36.59	35.71	228741
1709332800	35.91	0.33	0.93	35.44	36.31	35.41	374418
1709246400	35.58	0.82	2.36	35.01	35.7	35.01	544339
1709160000	34.76	0.16	0.46	34.6	35.05	34.43	849770
1709073600	34.6	0.21	0.61	34.89	35.28	34.5	312146
1708987200	34.39	-0.47	-1.35	34.61	35.07	34.38	261887
1708728000	34.86	0.01	0.03	34.99	35.38	34.75	213405
1708641600	34.85	-0.13	-0.37	35.05	35.22	34.77	347488
1708555200	34.98	0.43	1.24	34.36	35.07	34.34	335191
1708468800	34.55	-1.08	-3.03	35.4	35.49	34.47	567386
1708123200	35.63	0.31	0.88	35.39	35.88	35.38	303749
1708036800	35.32	0.2	0.57	35.2	35.72	35.01	693131
1707950400	35.12	-0.95	-2.63	36.23	36.52	35.03	639936
1707864000	36.07	-1.73	-4.58	37.17	37.5	35.91	460518
1707777600	37.8	0.31	0.83	37.45	38.22	37.16	526030
1707518400	37.49	1.12	3.08	36.32	38.01	35.99	456103
1707432000	36.37	-3.35	-8.43	36.14	36.71	35.89	549344
1707345600	39.72	0	0.00	39.72	39.72	39.72	0
1707259200	39.72	0.26	0.66	39.51	40.32	39.51	189238
1707172800	39.46	-0.79	-1.96	40.03	40.44	39.34	267212
1706913600	40.25	0.57	1.44	39.41	40.41	39.4	150685
1706827200	39.68	0.77	1.98	39.11	39.98	38.93	322465
1706740800	38.91	-1.47	-3.64	40.13	40.16	37.89	517944
1706654400	40.38	-0.17	-0.42	40.36	40.67	39.95	206013
1706568000	40.55	-0.02	-0.05	40.16	40.68	39.84	207664

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions