Finning International Inc. (FTT.TO) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	86.11	88.98	85.92	88.89	+4.42%	502,919
2026-09-01	90.00	90.00	84.57	85.13	-6.38%	776,300
2026-08-31	90.80	92.23	89.67	90.93	+0.15%	404,800
2026-08-28	93.74	93.75	90.54	90.79	-3.08%	335,900
2026-08-27	92.90	95.07	92.40	93.68	+1.69%	416,900
2026-08-26	89.86	92.71	89.86	92.12	+2.22%	358,800
2026-08-25	90.95	91.92	89.52	90.12	-0.53%	442,411
2026-08-24	91.06	92.07	89.00	90.60	-1.10%	721,630
2026-08-21	92.36	93.03	90.75	91.61	-0.45%	540,700
2026-08-20	91.96	93.05	90.35	92.02	-1.36%	442,000
2026-08-19	94.38	94.55	90.45	93.29	-0.68%	306,700
2026-08-18	95.00	96.55	93.42	93.93	-1.66%	479,800
2026-08-17	93.98	96.17	93.98	95.52	+1.44%	230,500
2026-08-14	95.31	96.30	93.40	94.16	-1.26%	182,382
2026-08-13	93.96	95.78	93.25	95.36	+1.60%	369,468
2026-08-12	94.48	94.98	92.96	93.86	-0.15%	240,347
2026-08-11	94.59	95.89	93.25	94.00	-0.37%	380,183
2026-08-10	95.83	96.58	93.58	94.35	-1.67%	626,472
2026-08-07	96.44	98.18	94.86	95.95	+0.50%	470,287
2026-08-06	98.20	100.45	95.00	95.47	-3.33%	416,156
2026-08-05	99.75	101.65	98.29	98.76	-0.99%	425,312
2026-08-04	95.80	100.98	95.63	99.75	+7.37%	627,081
2026-07-31	94.00	94.05	91.82	92.90	-0.76%	322,970
2026-07-30	92.91	94.57	91.55	93.61	+2.89%	632,733
2026-07-29	96.15	96.70	90.84	90.98	-5.83%	835,213
2026-07-28	100.06	100.98	95.78	96.61	-3.20%	572,849
2026-07-27	108.35	108.55	95.59	99.80	-7.51%	784,419
2026-07-24	106.75	109.10	105.88	107.90	+1.35%	381,786
2026-07-23	106.10	108.67	105.04	106.46	-0.88%	454,953
2026-07-22	105.28	108.00	104.65	107.40	+1.27%	424,742
2026-07-21	104.18	106.56	103.46	106.05	+2.90%	439,820
2026-07-20	107.77	109.58	103.00	103.06	-3.92%	297,073
2026-07-17	103.37	109.37	102.45	107.27	+2.54%	571,051
2026-07-16	105.95	107.68	103.67	104.61	-2.22%	359,429
2026-07-15	104.71	107.96	104.71	106.99	+2.21%	320,896
2026-07-14	104.85	108.10	102.80	104.68	+0.32%	401,374
2026-07-13	101.72	104.35	101.37	104.35	+1.80%	387,420
2026-07-10	99.55	103.37	99.55	102.50	+3.12%	409,434
2026-07-09	99.69	101.00	98.55	99.40	+0.09%	481,829
2026-07-08	97.13	100.16	97.13	99.31	+0.95%	541,359
2026-07-07	97.16	98.40	93.91	98.38	+0.39%	896,266
2026-07-06	97.21	99.05	96.80	98.00	+0.67%	455,740
2026-07-03	95.32	97.80	95.32	97.35	+2.58%	118,501
2026-07-02	99.84	100.13	93.51	94.90	-5.27%	655,209
2026-06-30	96.52	100.24	95.96	100.18	+4.62%	623,068
2026-06-29	96.07	96.95	94.41	95.76	-0.38%	450,721
2026-06-26	95.07	97.55	95.00	96.13	-0.32%	428,595
2026-06-25	95.94	97.62	95.00	96.44	+1.57%	688,424
2026-06-24	98.28	98.28	94.46	94.95	-3.44%	568,587
2026-06-23	101.05	102.60	97.13	98.33	-4.13%	670,278
2026-06-22	102.01	103.56	100.62	102.57	+1.58%	576,488
2026-06-19	100.71	102.46	100.71	100.97	-0.37%	270,649
2026-06-18	98.31	101.54	98.06	101.34	+3.76%	460,035
2026-06-17	101.51	103.00	96.17	97.67	-3.80%	617,510
2026-06-16	99.75	102.05	98.75	101.53	+1.67%	358,322
2026-06-15	97.90	100.22	97.38	99.86	+3.59%	387,677
2026-06-12	94.77	96.94	94.56	96.40	+2.22%	414,904
2026-06-11	93.93	95.78	93.51	94.31	+0.90%	640,036
2026-06-10	100.23	100.71	93.39	93.47	-7.51%	715,758
2026-06-09	102.69	103.85	98.00	101.06	-1.72%	522,948
2026-06-08	103.93	105.00	102.67	102.83	+0.44%	377,442
2026-06-05	107.13	107.80	101.89	102.38	-5.27%	373,178
2026-06-04	106.00	108.36	104.81	108.08	+0.53%	430,887
2026-06-03	105.01	109.08	105.01	107.51	+1.78%	633,850
2026-06-02	105.57	107.53	104.73	105.63	-0.25%	328,788
2026-06-01	103.02	106.99	102.52	105.90	+1.70%	347,844
2026-05-29	104.94	107.53	104.10	104.13	-1.19%	709,676
2026-05-28	103.24	106.14	102.40	105.38	+1.08%	604,234
2026-05-27	102.59	105.17	101.09	104.25	+1.17%	517,362
2026-05-26	103.21	106.06	102.37	103.04	-0.40%	329,240
2026-05-25	101.55	104.78	101.55	103.45	+2.53%	181,527
2026-05-22	96.62	101.27	96.19	100.90	+4.66%	390,318
2026-05-21	95.21	96.80	93.75	96.41	+1.01%	654,359
2026-05-20	96.42	98.27	95.23	95.45	-0.37%	412,217
2026-05-19	102.26	102.55	95.75	95.80	-6.30%	640,595
2026-05-15	103.00	104.74	101.06	102.24	-0.90%	524,030
2026-05-14	104.51	105.84	100.47	103.17	-1.71%	578,985
2026-05-13	94.99	106.15	94.90	104.97	+8.70%	775,464
2026-05-12	97.04	98.25	95.61	96.57	-1.04%	305,147
2026-05-11	97.97	97.97	96.83	97.58	+0.11%	386,080
2026-05-08	98.09	98.95	97.25	97.47	-0.29%	381,653
2026-05-07	100.79	101.05	97.57	97.75	-2.94%	347,006
2026-05-06	99.00	101.31	98.02	100.71	+3.10%	439,425
2026-05-05	99.66	100.59	97.29	97.68	-1.21%	386,599
2026-05-04	99.35	99.70	98.20	98.88	-0.52%	266,777
2026-05-01	99.62	100.16	98.45	99.40	-0.08%	219,498
2026-04-30	96.86	99.82	96.45	99.48	+2.97%	259,114
2026-04-29	96.40	97.35	94.86	96.61	-0.11%	300,622
2026-04-28	98.98	101.43	96.47	96.72	-3.42%	238,340
2026-04-27	100.00	101.05	99.51	100.15	+0.52%	319,581
2026-04-24	99.14	100.73	98.00	99.63	+0.64%	262,525
2026-04-23	99.88	101.89	97.56	99.00	-0.66%	444,318
2026-04-22	97.55	99.82	95.76	99.66	+3.36%	460,546
2026-04-21	97.00	99.49	95.60	96.42	+0.63%	447,455
2026-04-20	95.03	96.55	94.94	95.82	+0.40%	277,699
2026-04-17	93.96	97.97	93.52	95.44	+2.68%	649,276
2026-04-16	88.94	93.39	88.91	92.95	+4.51%	817,975
2026-04-15	93.17	93.17	88.69	88.94	-4.49%	204,754
2026-04-14	90.86	93.30	90.86	93.12	+2.67%	389,447
2026-04-13	90.22	91.41	89.68	90.70	-0.02%	259,483
2026-04-10	90.30	91.59	89.87	90.72	+1.06%	285,687
2026-04-09	86.56	90.32	86.26	89.77	+3.39%	380,526
2026-04-08	88.07	88.65	86.00	86.83	+1.46%	520,471
2026-04-07	85.53	86.85	84.78	85.58	-0.65%	338,763
2026-04-06	86.27	86.69	85.42	86.14	-0.02%	346,076
2026-04-02	87.04	87.89	85.14	86.16	-2.64%	189,519
2026-04-01	86.80	88.87	84.93	88.50	+2.81%	554,688
2026-03-31	84.91	86.39	84.67	86.08	+2.93%	261,229
2026-03-30	85.54	86.18	83.16	83.63	-2.02%	310,256
2026-03-27	85.16	86.34	84.75	85.35	-1.33%	508,035
2026-03-26	86.96	88.27	86.48	86.50	-1.82%	407,484
2026-03-25	88.15	88.76	87.11	88.10	+1.08%	319,375
2026-03-24	85.35	88.69	85.35	87.16	+0.81%	259,404
2026-03-23	82.21	87.50	82.02	86.46	+7.20%	756,443
2026-03-20	82.78	83.48	80.37	80.65	-2.77%	1,255,699
2026-03-19	87.10	88.00	82.08	82.95	-6.44%	911,852
2026-03-18	90.53	91.45	88.31	88.66	-2.68%	283,764
2026-03-17	90.57	91.96	89.79	91.10	+1.17%	225,133
2026-03-16	90.31	91.58	89.90	90.05	+0.43%	326,755
2026-03-13	89.97	91.05	88.63	89.66	-0.09%	312,500
2026-03-12	88.62	90.53	88.62	89.74	+0.09%	367,861
2026-03-11	89.47	91.07	89.10	89.66	-0.16%	310,793
2026-03-10	88.69	91.21	88.09	89.80	+1.54%	217,274
2026-03-09	85.88	88.86	84.82	88.44	+0.94%	225,936
2026-03-06	87.24	88.96	86.41	87.62	-1.27%	476,689
2026-03-05	91.75	93.30	88.50	88.75	-4.72%	576,577
2026-03-04	93.38	93.70	91.60	93.15	-0.20%	399,644
2026-03-03	95.57	95.90	91.73	93.34	-4.72%	768,330
2026-03-02	90.86	98.93	89.53	97.96	+6.52%	830,250
2026-02-27	91.35	92.25	90.17	91.96	+0.13%	428,810
2026-02-26	92.99	93.45	90.15	91.84	-1.90%	497,472
2026-02-25	92.00	94.46	91.25	93.62	+2.04%	443,792
2026-02-24	88.93	91.88	88.25	91.75	+3.45%	277,345
2026-02-23	90.80	90.96	86.19	88.69	-2.87%	584,339
2026-02-20	89.49	91.95	89.49	91.31	+1.37%	333,681
2026-02-19	89.32	91.14	88.59	90.08	+1.01%	345,246
2026-02-18	89.14	90.36	88.27	89.18	+0.42%	436,627
2026-02-17	88.84	90.10	87.97	88.81	-0.80%	411,637
2026-02-13	87.71	90.67	86.76	89.53	+2.67%	591,526
2026-02-12	88.77	89.58	87.00	87.20	-0.69%	740,080
2026-02-11	87.00	89.76	86.50	87.81	-2.02%	666,726
2026-02-10	90.18	90.84	89.50	89.62	-0.97%	227,795
2026-02-09	88.92	90.61	88.89	90.50	+1.80%	360,665
2026-02-06	87.41	89.71	87.03	88.90	+2.98%	252,684
2026-02-05	87.67	88.03	85.80	86.33	-2.43%	365,645
2026-02-04	87.88	88.67	86.70	88.48	+1.29%	312,404
2026-02-03	87.54	88.02	86.20	87.35	-0.21%	811,305
2026-02-02	85.33	87.64	85.33	87.53	+2.51%	288,201
2026-01-30	87.32	87.66	85.32	85.39	-2.88%	673,171
2026-01-29	89.15	89.85	86.55	87.92	-1.32%	568,172
2026-01-28	88.46	89.14	86.53	89.10	+0.89%	389,122
2026-01-27	86.06	88.50	85.77	88.31	+2.19%	382,506
2026-01-26	85.82	86.99	83.93	86.42	+0.69%	440,813
2026-01-23	85.18	86.20	84.96	85.83	+0.47%	435,529
2026-01-22	85.73	86.57	84.72	85.43	+0.29%	251,671
2026-01-21	84.94	86.05	83.60	85.18	+1.01%	338,977
2026-01-20	85.00	85.73	83.43	84.33	-1.63%	351,153
2026-01-19	85.29	85.93	84.80	85.73	+0.02%	178,062
2026-01-16	83.19	86.76	82.00	85.71	+2.88%	698,149
2026-01-15	79.45	83.40	78.67	83.31	+5.43%	529,077
2026-01-14	80.79	81.73	78.46	79.02	-2.72%	412,201
2026-01-13	80.71	81.84	79.71	81.23	+0.74%	393,492
2026-01-12	78.66	81.14	77.69	80.63	+2.11%	412,039
2026-01-09	76.51	79.14	76.34	78.96	+3.54%	274,498
2026-01-08	76.32	77.41	75.68	76.26	-0.48%	560,926
2026-01-07	76.28	76.95	74.95	76.63	+0.46%	337,197
2026-01-06	76.67	76.82	74.24	76.28	-1.24%	564,426
2026-01-05	75.44	77.81	75.13	77.24	+2.63%	428,429
2026-01-02	74.11	75.82	74.11	75.26	+1.20%	263,642
2025-12-31	74.27	75.43	74.27	74.37	-0.04%	195,620
2025-12-30	74.06	75.36	74.06	74.40	+0.27%	276,144
2025-12-29	73.54	74.59	73.54	74.20	-0.30%	416,222
2025-12-24	74.33	74.85	74.07	74.42	-0.28%	124,485
2025-12-23	74.31	74.97	73.78	74.63	+0.11%	454,071
2025-12-22	73.77	75.54	73.45	74.55	+1.47%	564,392
2025-12-19	73.30	73.98	72.43	73.47	+1.67%	1,139,119
2025-12-18	72.58	73.00	71.57	72.26	+0.53%	407,656
2025-12-17	75.56	75.56	71.19	71.88	-4.33%	480,110
2025-12-16	74.59	75.69	74.04	75.13	+0.47%	325,560
2025-12-15	75.48	76.49	74.76	74.78	-0.51%	332,480
2025-12-12	75.88	77.38	74.42	75.16	-1.25%	382,767
2025-12-11	76.37	76.75	75.30	76.11	+0.29%	317,064
2025-12-10	75.91	76.73	75.34	75.89	-0.51%	433,757
2025-12-09	76.79	77.41	76.00	76.28	-1.13%	1,045,628
2025-12-08	74.54	77.23	74.54	77.15	+3.58%	519,681
2025-12-05	73.99	74.81	73.60	74.48	+0.94%	413,683
2025-12-04	74.27	74.89	73.23	73.79	-0.95%	556,830
2025-12-03	73.24	75.30	73.24	74.50	+1.86%	484,443
2025-12-02	74.16	74.90	73.00	73.14	-0.80%	229,331
2025-12-01	74.49	74.49	73.20	73.73	-1.38%	266,542
2025-11-28	75.29	75.38	73.37	74.76	-0.40%	117,444
2025-11-27	75.14	75.58	74.74	75.06	-0.60%	80,038
2025-11-26	74.22	75.74	73.75	75.51	+1.86%	278,710
2025-11-25	73.57	74.78	73.57	74.13	+0.15%	637,808
2025-11-24	72.90	74.03	72.53	74.02	+1.84%	583,524
2025-11-21	72.19	72.79	70.89	72.68	+1.23%	539,712
2025-11-20	74.05	74.41	71.66	71.80	-1.94%	778,012
2025-11-19	72.95	73.65	72.50	73.22	+0.65%	759,666
2025-11-18	72.47	73.93	71.84	72.75	-0.41%	356,479
2025-11-17	74.09	74.90	72.64	73.05	-1.30%	530,980
2025-11-14	72.04	74.34	72.01	74.01	+0.12%	981,602
2025-11-13	77.60	77.60	73.25	73.92	-5.05%	753,664
2025-11-12	75.97	79.68	75.91	77.85	+4.51%	789,419
2025-11-11	74.24	74.86	74.01	74.49	+0.32%	305,820
2025-11-10	72.13	74.62	71.99	74.25	+3.61%	1,036,515
2025-11-07	71.27	71.86	70.67	71.66	+0.03%	471,405
2025-11-06	73.40	73.52	71.34	71.64	-3.02%	526,997
2025-11-05	72.49	74.23	72.44	73.87	+2.10%	348,221
2025-11-04	74.70	74.97	72.25	72.35	-3.85%	777,489
2025-11-03	75.56	75.58	74.58	75.25	-0.79%	505,644
2025-10-31	73.68	76.07	73.68	75.85	+3.02%	389,771
2025-10-30	73.42	74.42	73.23	73.63	-0.82%	537,740
2025-10-29	71.04	74.29	70.35	74.24	+3.83%	687,250
2025-10-28	71.11	72.67	71.07	71.50	+0.36%	349,295
2025-10-27	74.51	74.59	71.20	71.24	-3.73%	397,883
2025-10-24	72.72	74.38	72.52	74.00	+2.58%	514,924
2025-10-23	71.57	72.27	71.19	72.14	+0.99%	617,971
2025-10-22	70.00	71.77	68.77	71.43	+0.55%	835,695
2025-10-21	70.80	71.25	69.80	71.04	+0.24%	322,759
2025-10-20	69.35	71.13	69.35	70.87	+2.32%	345,293
2025-10-17	69.22	70.50	68.61	69.26	-0.59%	603,338
2025-10-16	68.27	69.79	67.76	69.67	+2.17%	428,580
2025-10-15	68.36	69.46	67.67	68.19	+0.16%	383,741
2025-10-14	66.14	68.22	66.14	68.08	+3.17%	388,986
2025-10-10	66.76	67.23	65.79	65.99	-0.93%	324,262
2025-10-09	66.87	67.34	66.24	66.61	+0.02%	224,708
2025-10-08	65.65	66.69	64.88	66.60	+1.37%	317,262
2025-10-07	66.60	66.60	65.53	65.70	-0.47%	288,466
2025-10-06	65.71	66.04	65.07	66.01	+0.98%	208,420
2025-10-03	65.68	66.35	64.68	65.37	-0.65%	259,464
2025-10-02	65.00	66.44	64.41	65.80	+0.61%	270,030
2025-10-01	64.35	65.71	64.35	65.40	+1.16%	291,139
2025-09-30	63.83	64.76	63.45	64.65	+0.92%	287,657
2025-09-29	63.72	64.50	63.58	64.06	+1.20%	147,912
2025-09-26	63.33	63.76	63.03	63.30	-0.81%	265,632
2025-09-25	64.19	65.03	63.47	63.82	-1.53%	645,546
2025-09-24	62.67	65.18	62.67	64.81	+3.13%	726,863
2025-09-23	66.46	67.18	62.32	62.84	-6.11%	714,347
2025-09-22	60.42	67.23	60.40	66.93	+10.45%	1,213,005
2025-09-19	60.03	60.92	59.40	60.60	+1.22%	1,568,676
2025-09-18	58.78	59.89	58.72	59.87	+2.06%	395,772
2025-09-17	58.43	59.31	58.32	58.66	-0.20%	237,923
2025-09-16	58.52	58.79	57.83	58.78	+0.48%	634,505
2025-09-15	57.62	58.51	57.47	58.50	+1.53%	329,992
2025-09-12	57.49	57.67	57.06	57.62	-0.07%	223,224
2025-09-11	57.87	58.17	57.44	57.66	-0.10%	395,889
2025-09-10	57.30	57.87	57.01	57.72	+0.75%	278,630
2025-09-09	57.57	57.99	57.10	57.29	-0.68%	504,943
2025-09-08	57.92	58.11	57.35	57.68	-0.64%	585,031
2025-09-05	58.32	59.01	57.47	58.05	-0.17%	319,849

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+17.15%). Worst month: Mar (-7.65%). Based on 2 years of daily data (2025–2026).

Jan+4.75%
Feb+12.37%
Mar-7.65%
Apr+4.37%
May+17.15%
Jun+5.58%
Jul+0.76%
Aug-7.20%
Sep+12.83%
Oct+15.98%
Nov-0.65%
Dec+0.87%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Finning International Inc.'s (FTT.TO) latest close?

88.89 on 2026-09-02, from the Closelook data lake's daily price record.

What is FTT.TO's 52-week high and low?

109.58 high and 55.82 low over the trailing 52 weeks, as of 2026-09-02.

What is Finning International Inc.'s strongest and weakest month historically?

Historically, FTT.TO's strongest calendar month has been May (average +17.15%) and its weakest Mar (average -7.65%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.