Singapore markets close in 7 hours 6 minutes
Straits Times Index
3,313.66 +20.97 (+0.64%) Nikkei
38,163.35 -110.70 (-0.29%) Hang Seng
17,776.02 +12.99 (+0.07%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,316.10 -2,783.22 (-4.63%) CMC Crypto 200
1,251.60 -87.46 (-6.53%)
Finning International Inc. (FINGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 30.66 | 30.66 | 30.21 | 30.21 | 30.21 | 4,500 |
| 30 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 58,600 |
| 29 Apr 2024 | 29.82 | 32.02 | 29.82 | 32.02 | 32.02 | 48,100 |
| 26 Apr 2024 | 31.00 | 31.64 | 31.00 | 31.41 | 31.41 | 20,100 |
| 25 Apr 2024 | 30.62 | 30.71 | 30.62 | 30.71 | 30.71 | 29,000 |
| 24 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 11,700 |
| 23 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4,600 |
| 22 Apr 2024 | 30.38 | 30.44 | 30.32 | 30.40 | 30.40 | 111,400 |
| 19 Apr 2024 | 30.52 | 30.53 | 30.52 | 30.53 | 30.53 | 200 |
| 18 Apr 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 30.34 | 12,000 |
| 17 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 6,700 |
| 16 Apr 2024 | 30.27 | 30.58 | 30.20 | 30.58 | 30.58 | 24,900 |
| 15 Apr 2024 | 31.08 | 31.08 | 30.59 | 30.59 | 30.59 | 21,000 |
| 12 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 11 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 28,900 |
| 10 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 50,100 |
| 09 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 51,500 |
| 08 Apr 2024 | 30.35 | 30.71 | 30.35 | 30.71 | 30.71 | 12,900 |
| 05 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 17,400 |
| 04 Apr 2024 | 30.96 | 31.25 | 30.80 | 30.80 | 30.80 | 28,500 |
| 03 Apr 2024 | 31.05 | 31.09 | 31.05 | 31.09 | 31.09 | 59,800 |
| 02 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 41,300 |
| 01 Apr 2024 | 29.24 | 29.41 | 29.23 | 29.38 | 29.38 | 26,500 |
| 28 Mar 2024 | 29.23 | 29.36 | 29.23 | 29.36 | 29.36 | 2,500 |
| 27 Mar 2024 | 28.16 | 29.52 | 28.16 | 29.52 | 29.52 | 400 |
| 26 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 100 |
| 25 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 22 Mar 2024 | 27.47 | 27.47 | 27.44 | 27.46 | 27.46 | 900 |
| 21 Mar 2024 | 27.73 | 27.87 | 27.53 | 27.53 | 27.53 | 10,500 |
| 20 Mar 2024 | 27.56 | 27.56 | 27.40 | 27.42 | 27.42 | 300 |
| 19 Mar 2024 | 27.59 | 27.68 | 27.59 | 27.68 | 27.68 | 200 |
| 18 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 15 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 14 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 13 Mar 2024 | 26.16 | 26.41 | 26.16 | 26.34 | 26.34 | 70,200 |
| 12 Mar 2024 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | 2,200 |
| 11 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| 08 Mar 2024 | 26.57 | 26.57 | 26.45 | 26.45 | 26.45 | 300 |
| 07 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1,000 |
| 06 Mar 2024 | 26.20 | 26.20 | 26.02 | 26.02 | 26.02 | 500 |
| 05 Mar 2024 | 26.26 | 26.34 | 26.13 | 26.13 | 26.13 | 2,500 |
| 04 Mar 2024 | 26.86 | 26.86 | 26.38 | 26.38 | 26.38 | 200 |
| 01 Mar 2024 | 26.30 | 26.66 | 26.30 | 26.66 | 26.66 | 3,700 |
| 29 Feb 2024 | 26.25 | 26.25 | 26.13 | 26.20 | 26.20 | 10,800 |
| 28 Feb 2024 | 25.72 | 25.72 | 25.56 | 25.56 | 25.56 | 400 |
| 27 Feb 2024 | 25.63 | 25.68 | 25.56 | 25.58 | 25.58 | 1,300 |
| 26 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
| 23 Feb 2024 | 25.97 | 25.97 | 25.88 | 25.88 | 25.88 | 600 |
| 22 Feb 2024 | 25.86 | 26.00 | 25.82 | 25.82 | 25.82 | 45,800 |
| 21 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 31,900 |
| 21 Feb 2024 | 0.185 Dividend | |||||
| 20 Feb 2024 | 25.93 | 25.93 | 25.67 | 25.67 | 25.49 | 300 |
| 16 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.13 | - |
| 15 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.13 | 78,000 |
| 14 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.73 | 70,800 |
| 13 Feb 2024 | 27.34 | 27.34 | 26.80 | 26.80 | 26.61 | 80,300 |
| 12 Feb 2024 | 28.25 | 28.28 | 28.25 | 28.26 | 28.06 | 9,200 |
| 09 Feb 2024 | 26.83 | 28.00 | 26.83 | 28.00 | 27.80 | 42,200 |
| 08 Feb 2024 | 26.99 | 26.99 | 26.85 | 26.85 | 26.66 | 6,100 |
| 07 Feb 2024 | 26.37 | 27.37 | 25.80 | 26.83 | 26.64 | 165,900 |
| 06 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.24 | 3,400 |
| 05 Feb 2024 | 29.84 | 29.84 | 29.44 | 29.45 | 29.24 | 12,600 |
| 02 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.31 | 11,700 |
| 01 Feb 2024 | 29.48 | 29.57 | 29.05 | 29.57 | 29.36 | 32,300 |
| 31 Jan 2024 | 29.79 | 29.84 | 28.46 | 28.46 | 28.25 | 41,200 |
| 30 Jan 2024 | 29.90 | 30.04 | 29.90 | 30.04 | 29.82 | 10,600 |
| 29 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.93 | 11,500 |
| 26 Jan 2024 | 29.57 | 29.58 | 29.57 | 29.58 | 29.37 | 12,100 |
| 25 Jan 2024 | 29.31 | 29.36 | 29.28 | 29.28 | 29.07 | 8,000 |
| 24 Jan 2024 | 29.80 | 30.09 | 29.72 | 30.09 | 29.87 | 8,100 |
| 23 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.49 | 38,900 |
| 22 Jan 2024 | 29.40 | 29.51 | 29.40 | 29.51 | 29.30 | 36,500 |
| 19 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | - |
| 18 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | 14,800 |
| 17 Jan 2024 | 28.59 | 28.59 | 28.26 | 28.50 | 28.29 | 18,500 |
| 16 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.71 | 16,400 |
| 12 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | 28,700 |
| 11 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.30 | 1,700 |
| 10 Jan 2024 | 28.19 | 28.19 | 27.97 | 27.97 | 27.77 | 500 |
| 09 Jan 2024 | 28.24 | 28.31 | 28.02 | 28.22 | 28.02 | 46,200 |
| 08 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.23 | 4,200 |
| 05 Jan 2024 | 28.48 | 28.70 | 28.48 | 28.70 | 28.49 | 3,800 |
| 04 Jan 2024 | 28.48 | 28.96 | 28.37 | 28.96 | 28.75 | 18,700 |
| 03 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 7,100 |
| 02 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 4,200 |
| 29 Dec 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 4,400 |
| 28 Dec 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.40 | 1,300 |
| 27 Dec 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.40 | 6,300 |
| 26 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.95 | - |
| 22 Dec 2023 | 29.05 | 29.16 | 29.05 | 29.16 | 28.95 | 21,800 |
| 21 Dec 2023 | 28.69 | 28.86 | 28.68 | 28.86 | 28.65 | 7,200 |
| 20 Dec 2023 | 29.08 | 29.08 | 28.62 | 28.62 | 28.41 | 7,800 |
| 19 Dec 2023 | 28.75 | 28.84 | 28.75 | 28.84 | 28.63 | 400 |
| 18 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | 200 |
| 15 Dec 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.32 | 100 |
| 14 Dec 2023 | 28.45 | 28.46 | 28.45 | 28.46 | 28.25 | 1,100 |
| 13 Dec 2023 | 25.99 | 26.18 | 25.99 | 26.07 | 25.88 | 1,600 |
| 12 Dec 2023 | 25.94 | 26.02 | 25.90 | 25.90 | 25.71 | 2,900 |
| 11 Dec 2023 | 27.81 | 27.81 | 25.84 | 25.89 | 25.70 | 3,300 |
| 08 Dec 2023 | 25.89 | 25.99 | 25.85 | 25.89 | 25.70 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.