Finning International

FTT
🏛️ usa →
47.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.25 25.25 25.25 25.25 0.0M
2021-12-30 25.00 25.00 25.00 25.00 0.0M
2021-12-29 25.29 25.31 24.86 24.86 0.0M
2021-12-28 22.10 22.10 22.10 22.10 0.0M
2021-12-23 24.87 24.87 24.87 24.87 0.0M
2021-12-22 24.47 24.57 24.47 24.53 0.0M
2021-12-21 24.11 24.48 24.09 24.48 0.0M
2021-12-20 23.30 23.62 23.30 23.59 0.0M
2021-12-17 24.25 24.31 24.16 24.31 0.0M
2021-12-16 24.88 24.88 24.46 24.50 0.0M
2021-12-15 24.02 24.50 24.02 24.50 0.0M
2021-12-14 24.75 24.80 24.62 24.62 0.0M
2021-12-13 25.52 25.52 24.80 25.17 0.0M
2021-12-10 25.84 25.88 24.91 25.24 0.0M
2021-12-09 26.08 26.08 25.74 25.74 0.0M
2021-12-08 26.23 26.23 26.23 26.23 0.0M
2021-12-07 26.50 26.85 26.50 26.85 0.0M
2021-12-06 24.98 25.84 24.98 25.71 0.0M
2021-12-03 25.43 25.43 24.78 24.78 0.0M
2021-12-02 24.86 25.34 24.86 25.34 0.0M
2021-12-01 25.38 25.38 24.67 24.67 0.0M
2021-11-30 25.86 25.86 25.27 25.41 0.0M
2021-11-29 27.17 27.28 26.73 26.73 0.0M
2021-11-26 26.43 27.05 26.43 27.05 0.0M
2021-11-24 27.33 27.33 27.28 27.28 0.0M
2021-11-23 27.59 27.59 27.31 27.31 0.0M
2021-11-22 28.33 28.38 27.45 27.45 0.0M
2021-11-19 28.14 28.34 28.14 28.24 0.0M
2021-11-18 28.75 28.75 28.25 28.25 0.0M
2021-11-17 29.16 29.18 29.16 29.18 0.0M
2021-11-16 29.05 29.30 29.05 29.30 0.0M
2021-11-15 28.98 28.98 28.98 28.98 0.0M
2021-11-12 28.93 28.93 28.93 28.93 0.0M
2021-11-11 28.43 28.93 28.36 28.93 0.0M
2021-11-10 30.15 30.15 28.99 28.99 0.0M
2021-11-09 32.23 32.23 30.56 30.56 0.0M
2021-11-08 30.16 30.54 30.16 30.49 0.0M
2021-11-05 29.57 29.57 29.46 29.51 0.0M
2021-11-04 29.31 29.37 29.22 29.37 0.0M
2021-11-03 30.18 30.18 29.63 29.63 0.0M
2021-11-02 29.89 30.07 29.85 30.07 0.0M
2021-10-29 30.01 30.01 29.59 29.59 0.0M
2021-10-28 30.06 30.25 30.06 30.22 0.0M
2021-10-27 29.74 30.15 29.74 29.76 0.0M
2021-10-26 30.55 30.55 30.34 30.44 0.0M
2021-10-25 30.25 30.25 30.19 30.19 0.0M
2021-10-22 30.16 30.43 30.16 30.39 0.0M
2021-10-21 30.12 30.19 29.94 30.19 0.0M
2021-10-20 30.50 30.50 29.48 29.75 0.0M
2021-10-19 28.49 29.74 28.49 29.73 0.0M
2021-10-18 27.95 28.01 27.94 28.01 0.0M
2021-10-15 27.06 27.71 26.87 27.69 0.0M
2021-10-14 27.28 27.45 26.95 26.95 0.0M
2021-10-13 26.84 26.90 26.53 26.90 0.0M
2021-10-12 26.30 26.45 26.30 26.45 0.0M
2021-10-08 25.95 26.35 25.89 26.30 0.0M
2021-10-07 25.76 25.76 25.76 25.76 0.0M
2021-10-06 24.99 25.19 24.83 25.19 0.0M
2021-10-05 25.19 25.19 25.19 25.19 0.0M
2021-10-04 24.90 24.90 24.70 24.70 0.0M
2021-10-01 24.55 24.77 24.47 24.77 0.0M
2021-09-30 24.86 25.12 24.57 24.71 0.0M
2021-09-29 24.43 24.71 24.43 24.71 0.0M
2021-09-28 24.52 24.78 24.50 24.78 0.0M
2021-09-27 24.73 25.03 24.73 24.97 0.0M
2021-09-24 24.76 24.85 24.66 24.69 0.0M
2021-09-23 25.10 25.22 25.10 25.18 0.0M
2021-09-22 24.51 25.07 24.49 24.77 0.0M
2021-09-21 24.31 24.40 24.14 24.33 0.0M
2021-09-20 24.43 24.43 23.91 24.08 0.0M
2021-09-17 24.72 24.75 24.55 24.67 0.0M
2021-09-16 25.23 25.42 25.03 25.03 0.0M
2021-09-15 25.79 25.79 25.77 25.77 0.0M
2021-09-13 25.80 25.80 25.70 25.78 0.0M
2021-09-10 25.74 25.74 25.52 25.59 0.0M
2021-09-09 25.18 25.48 24.96 25.48 0.0M
2021-09-08 25.07 25.22 25.07 25.22 0.0M
2021-09-07 26.06 26.06 25.71 25.71 0.0M
2021-09-03 26.13 26.13 25.96 25.96 0.0M
2021-09-02 25.82 26.22 25.82 25.97 0.0M
2021-09-01 26.20 26.36 26.20 26.26 0.0M
2021-08-31 25.61 26.11 25.53 26.02 0.0M
2021-08-30 25.65 25.65 25.36 25.51 0.0M
2021-08-27 25.86 25.87 25.54 25.62 0.0M
2021-08-26 25.81 25.81 25.81 25.81 0.0M
2021-08-25 26.17 26.23 26.02 26.09 0.0M
2021-08-20 25.37 25.45 25.37 25.45 0.0M
2021-08-19 25.48 25.48 25.48 25.48 0.0M
2021-08-18 26.06 26.22 25.90 26.22 0.0M
2021-08-17 26.80 26.80 26.26 26.26 0.0M
2021-08-16 27.32 27.41 27.24 27.24 0.0M
2021-08-13 27.44 27.48 27.44 27.48 0.0M
2021-08-12 26.89 27.44 26.89 27.44 0.0M
2021-08-11 27.43 27.58 27.39 27.40 0.0M
2021-08-09 26.92 26.93 26.83 26.83 0.0M
2021-08-06 27.32 27.32 27.01 27.01 0.0M
2021-08-05 27.04 27.24 26.93 27.21 0.0M
2021-08-04 26.94 27.70 26.71 26.72 0.0M
2021-08-03 25.59 26.25 25.59 26.25 0.0M
2021-07-30 25.67 25.67 25.65 25.65 0.0M
2021-07-29 25.65 25.65 25.65 25.65 0.0M
2021-07-28 25.14 25.24 25.09 25.18 0.0M
2021-07-27 25.49 25.49 25.20 25.20 0.0M
2021-07-26 25.09 25.14 25.09 25.14 0.0M
2021-07-23 24.89 24.89 24.89 24.89 0.0M
2021-07-22 24.98 24.98 24.98 24.98 0.0M
2021-07-21 24.93 25.02 24.93 25.02 0.0M
2021-07-20 23.95 24.11 23.95 24.11 0.0M
2021-07-19 24.00 24.00 23.60 23.73 0.0M
2021-07-16 25.26 25.26 24.88 24.88 0.0M
2021-07-15 25.17 25.17 25.17 25.17 0.0M
2021-07-14 25.17 25.17 24.95 24.95 0.0M
2021-07-13 25.27 25.27 25.27 25.27 0.0M
2021-07-12 25.47 25.58 25.47 25.58 0.0M
2021-07-09 25.94 26.33 25.94 26.18 0.0M
2021-07-08 25.57 25.69 25.57 25.58 0.0M
2021-07-07 25.70 25.86 25.70 25.86 0.0M
2021-07-06 25.64 25.75 25.47 25.74 0.0M
2021-07-02 25.94 25.94 25.94 25.94 0.0M
2021-06-30 26.15 26.28 25.98 26.15 0.0M
2021-06-29 26.22 26.24 26.14 26.22 0.0M
2021-06-28 26.02 26.02 26.02 26.02 0.0M
2021-06-25 26.63 26.63 26.63 26.63 0.0M
2021-06-24 27.26 27.26 26.77 26.78 0.0M
2021-06-23 26.96 27.15 26.90 27.09 0.0M
2021-06-22 25.84 26.47 25.84 26.47 0.0M
2021-06-21 25.61 26.25 25.60 26.10 0.0M
2021-06-18 25.85 25.97 25.65 25.65 0.0M
2021-06-17 26.54 26.54 26.02 26.23 0.0M
2021-06-16 27.15 27.29 26.85 27.06 0.0M
2021-06-15 27.60 27.60 27.35 27.41 0.0M
2021-06-14 26.83 27.32 26.67 26.81 0.0M
2021-06-11 26.37 26.52 26.27 26.36 0.0M
2021-06-10 26.26 26.33 26.21 26.33 0.0M
2021-06-09 25.74 25.85 25.70 25.74 0.0M
2021-06-08 25.58 25.80 25.58 25.75 0.0M
2021-06-07 25.67 25.70 25.65 25.65 0.0M
2021-06-04 25.57 25.67 25.49 25.52 0.0M
2021-06-03 25.58 25.58 25.40 25.51 0.0M
2021-06-02 25.61 25.88 25.48 25.67 0.0M
2021-06-01 25.93 26.29 25.77 25.94 0.0M
2021-05-28 25.05 25.16 24.83 24.83 0.0M
2021-05-27 24.64 25.30 24.64 25.03 0.0M
2021-05-26 25.65 25.76 24.83 24.83 0.0M
2021-05-25 26.69 26.69 25.03 25.69 0.0M
2021-05-21 27.04 27.04 26.89 26.89 0.0M
2021-05-20 26.80 26.89 26.69 26.89 0.0M
2021-05-19 26.90 26.96 26.59 26.96 0.0M
2021-05-18 27.40 27.58 27.30 27.58 0.0M
2021-05-17 27.94 27.94 27.50 27.70 0.0M
2021-05-14 27.37 27.88 27.37 27.87 0.0M
2021-05-13 27.03 27.59 27.03 27.09 0.0M
2021-05-12 27.71 27.71 27.32 27.32 0.0M
2021-05-11 27.95 28.00 27.23 27.83 0.0M
2021-05-10 28.04 28.57 28.04 28.40 0.0M
2021-05-07 27.77 28.02 27.77 27.96 0.0M
2021-05-06 27.43 27.63 27.01 27.63 0.0M
2021-05-05 26.20 27.28 26.20 27.28 0.0M
2021-05-04 26.19 26.20 26.14 26.20 0.0M
2021-05-03 26.03 26.61 26.03 26.35 0.0M
2021-04-30 26.24 26.24 26.03 26.11 0.0M
2021-04-29 26.44 26.77 26.34 26.63 0.0M
2021-04-28 25.68 25.72 25.63 25.63 0.0M
2021-04-27 25.66 25.66 25.52 25.52 0.0M
2021-04-26 25.49 25.52 25.27 25.52 0.0M
2021-04-23 25.14 25.19 25.14 25.19 0.0M
2021-04-22 24.72 25.29 24.72 25.29 0.0M
2021-04-21 24.22 24.74 24.22 24.74 0.0M
2021-04-20 24.65 24.73 24.21 24.21 0.0M
2021-04-19 25.10 25.10 25.10 25.10 0.0M
2021-04-16 25.48 25.48 25.37 25.37 0.0M
2021-04-15 25.49 25.52 25.18 25.49 0.0M
2021-04-14 25.45 25.45 25.41 25.41 0.0M
2021-04-13 25.80 25.80 25.56 25.56 0.0M
2021-04-12 26.23 26.23 26.21 26.21 0.0M
2021-04-09 26.14 26.27 26.14 26.27 0.0M
2021-04-08 26.10 26.10 25.76 25.76 0.0M
2021-04-07 26.00 26.00 25.77 25.96 0.0M
2021-04-06 26.45 26.45 26.25 26.25 0.0M
2021-04-05 26.05 26.18 26.04 26.18 0.0M
2021-04-01 25.60 25.98 25.47 25.91 0.0M
2021-03-31 25.45 25.69 25.28 25.54 0.0M
2021-03-30 25.09 25.42 25.09 25.37 0.0M
2021-03-29 25.43 25.43 25.43 25.43 0.0M
2021-03-26 25.35 26.33 25.35 26.33 0.0M
2021-03-25 24.34 25.25 24.09 25.19 0.0M
2021-03-24 24.78 25.09 24.56 24.58 0.0M
2021-03-23 25.17 25.29 24.58 24.58 0.0M
2021-03-22 25.97 25.99 25.54 25.54 0.0M
2021-03-19 25.55 25.65 25.34 25.65 0.0M
2021-03-18 26.20 26.20 25.70 25.70 0.0M
2021-03-17 25.92 26.21 25.92 26.21 0.0M
2021-03-16 26.08 26.19 26.05 26.19 0.0M
2021-03-15 26.27 26.28 26.07 26.24 0.0M
2021-03-12 26.63 26.63 26.31 26.31 0.0M
2021-03-11 26.91 26.91 26.91 26.91 0.0M
2021-03-10 26.33 26.89 26.33 26.89 0.1M
2021-03-08 26.47 26.47 26.47 26.47 0.0M
2021-03-05 25.94 25.94 25.85 25.85 0.0M
2021-03-04 26.29 26.29 25.72 25.72 0.0M
2021-03-03 26.59 26.92 26.59 26.80 0.0M
2021-03-01 26.46 27.08 26.46 27.07 0.0M
2021-02-26 26.10 26.12 26.05 26.05 0.0M
2021-02-25 26.30 26.30 26.30 26.30 0.0M
2021-02-24 25.10 26.21 25.10 26.21 0.0M
2021-02-23 25.02 25.40 25.02 25.34 0.0M
2021-02-22 25.31 25.31 25.29 25.29 0.0M
2021-02-19 24.48 25.24 24.48 25.16 0.0M
2021-02-18 23.59 24.25 23.59 24.25 0.0M
2021-02-17 23.75 23.75 23.62 23.62 0.0M
2021-02-16 24.40 24.53 24.15 24.17 0.0M
2021-02-12 24.40 24.40 24.40 24.40 0.0M
2021-02-11 24.71 24.79 24.70 24.79 0.0M
2021-02-10 23.50 23.74 23.50 23.74 0.0M
2021-02-09 23.18 23.18 22.96 23.16 0.0M
2021-02-08 22.81 23.14 22.81 23.14 0.0M
2021-02-05 22.43 22.50 22.43 22.48 0.0M
2021-02-03 22.16 22.27 22.16 22.27 0.0M
2021-02-02 21.37 22.25 21.37 22.25 0.0M
2021-02-01 21.02 21.02 20.96 20.96 0.0M
2021-01-29 20.95 20.95 20.95 20.95 0.0M
2021-01-28 21.44 21.44 21.44 21.44 0.0M
2021-01-27 21.79 21.79 21.12 21.12 0.0M
2021-01-25 22.83 22.83 22.51 22.66 0.0M
2021-01-21 23.16 23.43 23.16 23.38 0.0M
2021-01-20 23.14 23.14 23.14 23.14 0.0M
2021-01-19 22.91 22.91 22.91 22.91 0.0M
2021-01-15 23.20 23.22 23.14 23.14 0.0M
2021-01-14 23.55 23.55 23.43 23.43 0.0M
2021-01-13 23.18 23.32 23.18 23.32 0.0M
2021-01-12 23.34 23.42 23.34 23.42 0.0M
2021-01-11 22.88 23.14 22.88 23.11 0.0M
2021-01-08 22.95 22.95 22.95 22.95 0.0M
2021-01-07 23.18 23.18 23.18 23.18 0.0M
2021-01-06 23.00 23.10 22.73 22.73 0.0M
2021-01-05 21.63 21.63 21.61 21.61 0.0M
2021-01-04 21.37 21.37 21.21 21.26 0.0M