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
2022-12-30 24.91 24.91 24.91 24.91 0.0M
2022-12-21 24.63 24.92 24.63 24.92 0.0M
2022-12-16 23.25 23.25 23.25 23.25 0.0M
2022-12-13 27.42 27.42 25.81 25.81 0.0M
2022-12-09 25.32 25.32 25.32 25.32 0.0M
2022-12-08 25.08 25.14 25.08 25.14 0.0M
2022-12-07 24.03 24.03 24.03 24.03 0.0M
2022-12-06 23.82 23.82 23.82 23.82 0.0M
2022-12-05 24.54 24.54 24.37 24.37 0.0M
2022-11-30 25.02 25.40 25.02 25.40 0.0M
2022-11-29 24.34 24.67 24.32 24.66 0.0M
2022-11-28 24.38 24.38 24.38 24.38 0.0M
2022-11-25 24.26 24.26 24.26 24.26 0.0M
2022-11-21 23.70 23.70 23.70 23.70 0.0M
2022-11-18 23.44 23.44 23.44 23.44 0.0M
2022-11-17 23.20 23.20 23.20 23.20 0.0M
2022-11-16 23.82 23.82 23.82 23.82 0.0M
2022-11-15 24.42 24.42 24.14 24.14 0.0M
2022-11-14 24.48 24.48 24.48 24.48 0.0M
2022-11-11 24.71 24.85 24.68 24.83 0.0M
2022-11-10 23.80 24.57 23.80 24.57 0.0M
2022-11-07 22.46 22.46 22.27 22.29 0.0M
2022-11-03 18.73 20.23 18.73 20.23 0.0M
2022-11-01 21.31 21.31 20.18 20.85 0.0M
2022-10-28 20.84 20.84 20.84 20.84 0.0M
2022-10-25 19.79 19.79 19.79 19.79 0.0M
2022-10-24 19.05 19.05 19.05 19.05 0.0M
2022-10-20 18.32 18.32 18.32 18.32 0.0M
2022-10-17 18.80 18.81 18.68 18.68 0.0M
2022-10-14 18.34 18.34 18.34 18.34 0.0M
2022-10-13 18.32 18.56 18.32 18.56 0.0M
2022-10-11 18.00 18.01 18.00 18.01 0.0M
2022-10-07 18.36 18.36 18.20 18.21 0.0M
2022-10-05 18.71 18.85 18.71 18.85 0.0M
2022-10-04 19.06 19.31 19.00 19.31 0.0M
2022-10-03 18.57 18.57 18.57 18.57 0.0M
2022-09-29 17.89 17.90 17.89 17.90 0.0M
2022-09-28 17.87 18.01 17.83 17.98 0.0M
2022-09-27 17.00 17.18 17.00 17.18 0.0M
2022-09-26 17.18 17.18 17.11 17.11 0.0M
2022-09-23 17.90 17.90 17.46 17.48 0.0M
2022-09-21 19.73 19.73 19.33 19.33 0.0M
2022-09-20 19.52 19.52 19.52 19.52 0.0M
2022-09-19 20.16 20.22 20.16 20.19 0.0M
2022-09-16 19.98 19.98 19.61 19.66 0.0M
2022-09-12 21.86 21.86 21.86 21.86 0.0M
2022-09-09 21.62 21.62 21.62 21.62 0.0M
2022-09-08 20.48 20.77 20.44 20.50 0.0M
2022-09-07 19.98 19.98 19.98 19.98 0.0M
2022-09-06 20.90 21.23 20.83 20.83 0.0M
2022-09-02 20.73 20.73 20.73 20.73 0.0M
2022-09-01 20.51 20.67 20.51 20.67 0.0M
2022-08-31 21.00 21.49 21.00 21.49 0.0M
2022-08-30 20.97 21.22 20.97 21.22 0.0M
2022-08-26 22.11 22.11 22.05 22.05 0.0M
2022-08-23 21.39 21.39 21.39 21.39 0.0M
2022-08-22 20.90 21.05 20.90 21.05 0.0M
2022-08-19 21.02 21.17 21.02 21.17 0.0M
2022-08-18 21.50 21.70 21.50 21.70 0.0M
2022-08-17 22.00 22.00 21.21 21.21 0.0M
2022-08-16 22.24 22.24 21.73 21.77 0.0M
2022-08-11 22.80 22.80 22.80 22.80 0.0M
2022-08-10 22.30 22.80 22.30 22.80 0.0M
2022-08-09 21.94 22.02 21.94 21.99 0.0M
2022-08-08 22.36 22.36 22.36 22.36 0.0M
2022-08-05 21.49 21.49 21.46 21.48 0.0M
2022-08-04 22.38 22.55 22.29 22.30 0.0M
2022-08-03 23.33 23.33 23.29 23.29 0.0M
2022-07-29 21.73 21.73 21.69 21.69 0.0M
2022-07-27 20.72 20.72 20.56 20.56 0.0M
2022-07-26 20.68 20.69 20.62 20.66 0.0M
2022-07-25 21.00 21.00 21.00 21.00 0.0M
2022-07-22 21.13 21.13 21.13 21.13 0.0M
2022-07-21 20.78 20.78 20.78 20.78 0.0M
2022-07-19 19.71 20.01 19.71 19.99 0.0M
2022-07-14 18.88 18.88 18.88 18.88 0.0M
2022-07-13 18.34 19.08 18.34 19.00 0.0M
2022-07-11 20.07 20.07 19.80 19.80 0.0M
2022-07-08 20.48 20.48 20.48 20.48 0.0M
2022-07-07 20.11 20.61 20.11 20.52 0.0M
2022-07-06 19.25 19.50 19.25 19.50 0.0M
2022-07-05 20.20 20.20 19.43 19.43 0.0M
2022-06-30 20.66 21.00 20.49 21.00 0.0M
2022-06-29 21.07 21.07 21.07 21.07 0.0M
2022-06-28 21.85 21.85 21.32 21.32 0.0M
2022-06-27 21.61 21.61 21.61 21.61 0.0M
2022-06-24 20.29 21.13 20.23 21.13 0.0M
2022-06-23 19.79 19.87 19.72 19.87 0.0M
2022-06-22 22.24 22.24 20.74 20.80 0.0M
2022-06-21 23.01 23.01 22.81 22.81 0.0M
2022-06-17 21.87 22.08 21.85 22.08 0.0M
2022-06-16 23.59 23.59 23.59 23.59 0.0M
2022-06-15 24.40 24.84 24.40 24.84 0.0M
2022-06-13 24.63 24.72 24.63 24.66 0.0M
2022-06-10 25.90 25.91 25.72 25.72 0.0M
2022-06-09 27.13 27.13 27.13 27.13 0.0M
2022-06-08 27.23 27.23 27.23 27.23 0.0M
2022-06-07 27.31 27.31 27.20 27.25 0.0M
2022-06-06 27.00 27.08 27.00 27.08 0.0M
2022-06-03 27.01 27.01 27.01 27.01 0.0M
2022-06-02 27.06 27.29 27.06 27.29 0.0M
2022-06-01 26.75 26.77 26.67 26.77 0.0M
2022-05-27 26.63 26.63 26.63 26.63 0.0M
2022-05-26 25.71 25.71 25.71 25.71 0.0M
2022-05-25 25.29 25.55 25.29 25.55 0.0M
2022-05-24 25.15 25.62 25.08 25.53 0.0M
2022-05-19 25.75 25.85 25.75 25.85 0.0M
2022-05-18 25.93 25.99 25.56 25.56 0.0M
2022-05-17 26.53 26.53 26.53 26.53 0.0M
2022-05-16 25.46 25.48 25.46 25.48 0.0M
2022-05-11 25.77 26.01 25.77 26.01 0.0M
2022-05-10 27.21 27.21 25.92 26.05 0.0M
2022-05-09 26.98 27.23 26.82 27.05 0.0M
2022-05-06 28.22 28.24 28.22 28.24 0.0M
2022-05-05 29.04 29.04 29.04 29.04 0.0M
2022-05-04 28.00 29.01 28.00 29.01 0.0M
2022-05-02 27.83 28.10 27.70 27.91 0.0M
2022-04-29 28.84 28.85 28.16 28.16 0.0M
2022-04-28 28.12 28.91 28.12 28.91 0.0M
2022-04-27 27.02 28.29 27.02 28.16 0.0M
2022-04-25 27.36 28.00 27.36 28.00 0.0M
2022-04-22 29.54 29.54 28.51 28.51 0.0M
2022-04-21 31.20 31.20 31.20 31.20 0.0M
2022-04-20 31.99 31.99 31.99 31.99 0.0M
2022-04-19 30.91 30.91 30.91 30.91 0.0M
2022-04-18 30.47 30.50 30.47 30.50 0.0M
2022-04-14 30.09 30.09 30.05 30.06 0.0M
2022-04-13 30.10 30.54 30.10 30.50 0.0M
2022-04-12 29.43 29.44 29.35 29.40 0.0M
2022-04-08 29.39 29.39 29.37 29.37 0.0M
2022-04-07 29.09 29.49 29.09 29.23 0.0M
2022-04-06 29.46 29.46 29.07 29.07 0.0M
2022-04-05 30.08 30.08 29.99 29.99 0.0M
2022-04-04 29.74 30.43 29.69 30.42 0.0M
2022-04-01 28.62 29.72 28.62 29.72 0.0M
2022-03-31 30.37 30.37 30.12 30.12 0.0M
2022-03-30 30.50 30.63 30.50 30.63 0.0M
2022-03-29 30.11 30.36 30.00 30.36 0.0M
2022-03-28 30.28 30.28 30.28 30.28 0.0M
2022-03-25 31.01 31.02 30.11 30.50 0.0M
2022-03-24 31.05 31.05 30.76 31.01 0.0M
2022-03-23 31.42 31.67 31.42 31.62 0.0M
2022-03-22 31.40 31.41 31.34 31.34 0.0M
2022-03-21 31.65 31.76 31.64 31.64 0.0M
2022-03-18 30.79 31.45 30.62 31.45 0.0M
2022-03-17 30.47 30.71 30.28 30.71 0.0M
2022-03-16 29.74 29.88 29.73 29.73 0.0M
2022-03-15 28.87 29.23 28.79 29.23 0.0M
2022-03-14 28.86 28.97 28.86 28.97 0.0M
2022-03-11 29.82 30.00 29.50 29.50 0.0M
2022-03-10 28.57 29.00 28.57 29.00 0.0M
2022-03-09 28.40 28.94 28.40 28.59 0.0M
2022-03-08 28.85 28.85 28.02 28.02 0.0M
2022-03-07 29.05 29.34 29.05 29.27 0.0M
2022-03-04 29.62 29.62 28.78 28.78 0.0M
2022-03-03 29.90 30.11 29.90 30.08 0.0M
2022-03-02 29.37 29.77 29.37 29.50 0.0M
2022-02-28 29.09 29.09 28.76 29.02 0.0M
2022-02-25 28.90 28.90 28.82 28.82 0.0M
2022-02-24 28.11 28.34 28.00 28.34 0.0M
2022-02-23 29.76 29.76 29.25 29.25 0.0M
2022-02-22 29.60 29.62 29.32 29.55 0.0M
2022-02-18 29.97 29.97 29.42 29.42 0.0M
2022-02-17 30.29 30.61 30.29 30.61 0.0M
2022-02-16 29.82 30.05 29.82 30.05 0.0M
2022-02-15 29.87 29.87 29.78 29.85 0.0M
2022-02-14 29.39 29.68 29.35 29.49 0.0M
2022-02-11 30.03 30.10 29.55 29.55 0.0M
2022-02-10 29.51 30.35 29.36 30.11 0.0M
2022-02-09 29.04 29.17 28.58 29.17 0.0M
2022-02-08 27.22 27.84 27.10 27.84 0.0M
2022-02-07 27.20 27.46 27.13 27.40 0.0M
2022-02-04 26.99 27.22 26.93 27.17 0.0M
2022-02-03 27.12 27.12 27.02 27.10 0.0M
2022-02-02 27.87 27.87 27.66 27.72 0.0M
2022-02-01 27.91 27.91 27.77 27.91 0.0M
2022-01-31 28.41 28.64 27.86 27.95 0.0M
2022-01-28 27.09 28.02 27.09 28.02 0.0M
2022-01-27 26.98 27.00 26.57 26.58 0.0M
2022-01-26 27.29 27.56 26.75 26.75 0.0M
2022-01-25 26.94 26.94 26.89 26.89 0.0M
2022-01-24 26.96 27.29 26.95 27.29 0.0M
2022-01-21 27.73 27.92 27.50 27.56 0.0M
2022-01-20 28.35 28.35 28.11 28.11 0.0M
2022-01-19 28.01 28.25 28.01 28.05 0.0M
2022-01-18 27.83 27.83 27.45 27.72 0.0M
2022-01-14 27.15 27.15 26.92 27.10 0.0M
2022-01-13 26.74 27.04 26.61 26.98 0.0M
2022-01-12 26.46 26.59 26.46 26.59 0.0M
2022-01-11 24.72 25.72 24.72 25.70 0.0M
2022-01-10 24.89 25.12 24.89 25.03 0.0M
2022-01-07 25.39 25.69 25.28 25.51 0.0M
2022-01-06 25.02 25.41 24.87 25.41 0.0M
2022-01-05 25.44 25.44 24.86 24.86 0.0M