Finning International Inc (PK) (FINGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.591715976331 | 28.73 | 29.075 | 28.22 | 2399 | 28.93387328 | CS |
| 4 | -1.25 | -4.19322375042 | 29.81 | 30.18 | 28.22 | 4265 | 29.20116779 | CS |
| 12 | -1.35 | -4.51354062187 | 29.91 | 32.41 | 28.21 | 25153 | 30.39655784 | CS |
| 26 | -1.59 | -5.2736318408 | 30.15 | 32.41 | 25.54 | 25869 | 29.52587441 | CS |
| 52 | -5.82 | -16.9284467714 | 34.38 | 34.93 | 24.52 | 18930 | 29.30604915 | CS |
| 156 | 2.91 | 11.3450292398 | 25.65 | 34.93 | 17 | 7922 | 28.72692901 | CS |
| 260 | 11.68727 | 69.2672140193 | 16.87273 | 34.93 | 7.831 | 6535 | 26.53366791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 28.88 | 0.51 | 1.80 | 28.66 | 28.88 | 28.66 | 1700 |
| 1721942400 | 28.37 | -0.26 | -0.91 | 28.34 | 28.4 | 28.22 | 1534 |
| 1721856480 | 28.63 | -0.13 | -0.45 | 28.8 | 28.8 | 28.63 | 466 |
| 1721770140 | 28.76 | -0.31 | -1.07 | 28.76 | 28.76 | 28.76 | 100 |
| 1721683740 | 29.07 | 0.46 | 1.61 | 28.73 | 29.075 | 28.73 | 8195 |
| 1721424180 | 28.61 | -0.14 | -0.49 | 28.78 | 28.78 | 28.61 | 400 |
| 1721337960 | 28.75 | -1.43 | -4.74 | 29.29 | 29.29 | 28.71 | 481 |
| 1721251320 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1721164920 | 30.18 | 0.34 | 1.14 | 30.04 | 30.18 | 29.96 | 312 |
| 1721078400 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1720819200 | 29.84 | 0.46 | 1.56 | 29.79 | 29.84 | 29.79 | 207 |
| 1720733280 | 29.3804 | -0.02 | -0.08 | 29.51 | 29.51 | 29.3804 | 722 |
| 1720646880 | 29.405 | 0.45 | 1.54 | 29.405 | 29.405 | 29.405 | 7875 |
| 1720560540 | 28.96 | -0.48 | -1.63 | 29.27 | 29.27 | 28.71 | 17098 |
| 1720473600 | 29.44 | 0.1 | 0.34 | 29.44 | 29.44 | 29.44 | 19885 |
| 1720214640 | 29.34 | -0.55 | -1.84 | 29.25 | 29.34 | 29.2 | 4689 |
| 1720041000 | 29.89 | 0.75 | 2.57 | 29.81 | 29.89 | 29.81 | 306 |
| 1719955200 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1719868800 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1719609600 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1719523200 | 29.14 | -0.14 | -0.48 | 29.14 | 29.14 | 29.14 | 178 |
| 1719437340 | 29.28 | 0 | 0.00 | 29.28 | 29.28 | 29.28 | 0 |
| 1719350940 | 29.28 | 0 | 0.00 | 29.28 | 29.28 | 29.28 | 0 |
| 1719264540 | 29.28 | 0.77 | 2.70 | 28.78 | 29.28 | 28.78 | 1169 |
| 1719005040 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1718918640 | 28.51 | -0.01 | -0.04 | 28.41 | 28.7 | 28.41 | 62349 |
| 1718746080 | 28.52 | 0 | 0.00 | 28.52 | 28.52 | 28.52 | 0 |
| 1718659680 | 28.52 | 0.31 | 1.10 | 28.3 | 28.52 | 28.3 | 26195 |
| 1718400300 | 28.21 | -0.41 | -1.42 | 28.26 | 28.26 | 28.21 | 591 |
| 1718314140 | 28.617 | -0.61 | -2.10 | 28.81 | 28.81 | 28.6085 | 31045 |
| 1718227740 | 29.23 | 0 | 0.00 | 29.23 | 29.23 | 29.23 | 0 |
| 1718141340 | 29.23 | -0.36 | -1.22 | 29.24 | 29.24 | 29.23 | 15745 |
| 1718054880 | 29.59 | 0.2 | 0.67 | 29.68 | 29.77 | 29.56 | 17547 |
| 1717795800 | 29.392 | -0.26 | -0.87 | 29.42 | 29.46 | 29.37 | 5142 |
| 1717709400 | 29.65 | -0.27 | -0.90 | 30.2 | 30.2 | 29.65 | 109215 |
| 1717622760 | 29.92 | 0 | 0.00 | 29.92 | 29.92 | 29.92 | 0 |
| 1717536360 | 29.92 | -0.06 | -0.20 | 29.6 | 29.96 | 29.6 | 33744 |
| 1717450140 | 29.98 | -0.19 | -0.63 | 29.98 | 29.98 | 29.98 | 14764 |
| 1717190940 | 30.17 | 0.15 | 0.50 | 30.62 | 30.62 | 30.17 | 160938 |
| 1717104540 | 30.02 | -0.05 | -0.15 | 29.98 | 30.2 | 29.98 | 18963 |
| 1717018020 | 30.065 | -1.81 | -5.66 | 29.96 | 30.065 | 29.96 | 26435 |
| 1716931740 | 31.87 | 0.88 | 2.84 | 31.87 | 31.87 | 31.87 | 20586 |
| 1716586140 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1716499740 | 30.99 | -0.69 | -2.18 | 31.53 | 31.53 | 30.99 | 12987 |
| 1716412800 | 31.68 | -0.52 | -1.61 | 31.87 | 31.87 | 31.543 | 9470 |
| 1716326940 | 32.2 | -0.19 | -0.59 | 32.06 | 32.21 | 32.06 | 37861 |
| 1716240540 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1715981340 | 32.39 | 0.26 | 0.81 | 32.21 | 32.409999 | 32.21 | 31140 |
| 1715894940 | 32.13 | -0.15 | -0.46 | 32.32 | 32.32 | 32.13 | 49730 |
| 1715808000 | 32.28 | 1.03 | 3.30 | 31.23 | 32.28 | 31.23 | 31890 |
| 1715722140 | 31.25 | -0.35 | -1.09 | 31.32 | 31.34 | 31.25 | 12593 |
| 1715635200 | 31.595 | 0 | 0.00 | 31.595 | 31.595 | 31.595 | 0 |
| 1715376000 | 31.595 | 0.45 | 1.43 | 31.595 | 31.595 | 31.595 | 11565 |
| 1715289720 | 31.15 | -0.05 | -0.14 | 31.15 | 31.15 | 31.15 | 14720 |
| 1715203200 | 31.195 | 0.34 | 1.11 | 31.195 | 31.30739 | 31.195 | 180408 |
| 1715117340 | 30.8527 | 1.07 | 3.58 | 30.37 | 30.8527 | 30.37 | 35486 |
| 1715030940 | 29.785 | 0.21 | 0.71 | 29.91 | 29.91 | 29.785 | 45146 |
| 1714771740 | 29.574 | -0.17 | -0.56 | 30.02 | 30.02 | 29.56 | 80384 |
| 1714685340 | 29.74 | -0.47 | -1.56 | 30.01 | 30.07 | 29.74 | 62753 |
| 1714598400 | 30.21 | -1.81 | -5.65 | 30.66 | 30.66 | 30.21 | 4506 |
| 1714512600 | 32.02 | 0 | 0.00 | 32.02 | 32.02 | 32.02 | 58560 |
| 1714425720 | 32.02 | 0.61 | 1.94 | 29.82 | 32.02 | 29.82 | 48090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
