Dark

FTT
FINNING INTERNATIONAL LTD
stock TSE

Inactive

Aug 2, 2024

36.58CAD-3.838%(-1.46)596,551

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	37.2500	37.2500	36.3400	36.5800	-3.838%	596,551	0.000%
2024-08-01	39.5000	39.6600	37.7700	38.0400	-3.867%	295,226	-3.838%
2024-07-31	39.5100	39.9100	39.2700	39.5700	+0.636%	496,680	-7.556%
2024-07-30	39.4300	40.0800	39.2100	39.3200	-0.682%	196,221	-6.968%
2024-07-29	39.9000	40.0300	39.2700	39.5900	-0.727%	382,633	-7.603%
2024-07-26	39.5400	40.0900	39.2100	39.8800	+1.321%	261,883	-8.275%
2024-07-25	39.2400	39.7900	38.8300	39.3600	+0.178%	346,941	-7.063%
2024-07-24	39.4400	39.8000	39.1700	39.2900	-0.883%	575,912	-6.897%
2024-07-23	40.0000	40.1400	39.5900	39.6400	-1.147%	406,722	-7.719%
2024-07-22	39.6900	40.1700	39.4100	40.1000	+1.777%	421,461	-8.778%
2024-07-19	39.4700	39.8000	38.7800	39.4000	-0.025%	263,437	-7.157%
2024-07-18	40.2100	40.4600	39.3000	39.4100	-2.787%	563,962	-7.181%
2024-07-17	40.9300	41.5000	40.4400	40.5400	-1.935%	386,860	-9.768%
2024-07-16	40.2600	41.3600	40.0500	41.3400	+2.990%	398,309	-11.514%
2024-07-15	40.6700	40.7500	40.0500	40.1400	-1.400%	454,988	-8.869%
2024-07-12	40.3300	41.0100	40.0200	40.7100	+1.572%	376,269	-10.145%
2024-07-11	39.9500	40.2500	39.2000	40.0800	+1.084%	478,626	-8.733%
2024-07-10	39.6000	40.2200	39.6000	39.6500	+0.507%	173,451	-7.743%
2024-07-09	40.1300	40.1500	39.0600	39.4500	-2.448%	183,259	-7.275%
2024-07-08	39.7600	40.4800	39.7600	40.4400	+2.044%	244,960	-9.545%
2024-07-05	40.8200	40.8200	39.6200	39.6300	-2.557%	269,045	-7.696%
2024-07-04	40.3900	41.0500	40.1400	40.6700	+0.494%	143,141	-10.057%
2024-07-03	40.2800	40.8200	40.0300	40.4700	+0.273%	222,261	-9.612%
2024-07-02	40.0400	40.6400	39.7000	40.3600	+0.623%	188,128	-9.366%
2024-06-28	40.1300	40.6600	40.0500	40.1100	+0.526%	168,778	-8.801%
2024-06-27	39.7500	40.2100	39.0400	39.9000	+0.352%	210,987	-8.321%
2024-06-26	39.7200	40.0300	39.6200	39.7600	-0.476%	226,451	-7.998%
2024-06-25	39.8200	40.0000	39.4900	39.9500	-1.065%	217,067	-8.436%
2024-06-24	38.9500	40.4900	38.9500	40.3800	+3.965%	295,502	-9.411%
2024-06-21	39.2200	39.2300	38.6500	38.8400	-0.461%	688,023	-5.819%
2024-06-20	39.0800	39.6800	38.8800	39.0200	-0.026%	463,302	-6.253%
2024-06-19	39.1000	39.2900	38.8400	39.0300	-0.205%	158,087	-6.277%
2024-06-18	39.1000	39.5400	38.9800	39.1100	+0.026%	475,365	-6.469%
2024-06-17	38.8000	39.3700	38.7100	39.1000	+0.102%	374,689	-6.445%
2024-06-14	39.0000	39.4100	38.6200	39.0600	-0.989%	472,790	-6.349%
2024-06-13	40.2100	40.2100	38.7700	39.4500	-2.133%	484,248	-7.275%
2024-06-12	40.5100	40.7300	39.9800	40.3100	+0.926%	305,747	-9.253%
2024-06-11	40.2500	40.4600	39.8300	39.9400	-1.843%	174,552	-8.413%
2024-06-10	40.3500	41.1400	40.3500	40.6900	+0.420%	199,950	-10.101%
2024-06-07	40.1700	40.7100	40.0000	40.5200	+0.025%	370,306	-9.724%
2024-06-06	41.2600	41.8400	40.3400	40.5100	-2.268%	356,634	-9.701%
2024-06-05	41.2000	41.7500	41.0100	41.4500	+1.024%	294,210	-11.749%
2024-06-04	40.5800	41.0900	40.3700	41.0300	+0.391%	416,712	-10.846%
2024-06-03	41.1800	41.5100	40.8000	40.8700	+0.393%	380,794	-10.497%
2024-05-31	41.4100	41.7900	40.6000	40.7100	-1.333%	1,361,809	-10.145%
2024-05-30	41.2200	41.5300	40.9200	41.2600	+0.097%	311,793	-11.343%
2024-05-29	41.8700	41.9900	40.7400	41.2200	-3.534%	654,227	-11.257%
2024-05-28	43.9400	44.1100	42.6000	42.7300	-3.172%	351,570	-14.393%
2024-05-27	43.1500	44.2000	43.1500	44.1300	+2.556%	241,563	-17.109%
2024-05-24	42.7000	43.3000	42.7000	43.0300	+1.057%	392,516	-14.990%
2024-05-23	43.0900	43.2400	42.2800	42.5800	-1.344%	208,023	-14.091%
2024-05-22	43.3600	43.7000	42.8700	43.1600	-1.077%	424,282	-15.246%
2024-05-21	43.8700	44.1200	43.1400	43.6300	-0.976%	571,091	-16.159%
2024-05-17	43.6600	44.3500	43.6600	44.0600	+0.663%	728,655	-16.977%
2024-05-16	43.8200	44.2700	43.3600	43.7700	-0.342%	271,340	-16.427%
2024-05-15	42.9300	44.0000	42.5000	43.9200	+2.905%	278,944	-16.712%
2024-05-14	42.9900	43.0000	42.3400	42.6800	-0.513%	139,384	-14.292%
2024-05-13	43.3100	43.6600	42.8400	42.9000	-0.648%	169,939	-14.732%
2024-05-10	43.2500	43.2800	42.3200	43.1800	-0.484%	143,818	-15.285%
2024-05-09	43.0300	43.5900	42.3700	43.3900	+1.001%	295,616	-15.695%
2024-05-08	42.6000	43.1100	42.1100	42.9600	+1.729%	358,870	-14.851%
2024-05-07	41.4400	42.6900	41.1400	42.2300	+3.454%	492,971	-13.379%
2024-05-06	40.5600	41.1700	40.5600	40.8200	+0.074%	366,737	-10.387%
2024-05-02	41.8300	41.8300	40.5500	40.7900	-1.829%	776,973	-10.321%
2024-05-01	42.8600	43.1700	41.4900	41.5500	-3.797%	307,392	-11.961%
2024-04-30	43.6800	43.7300	43.1200	43.1900	-1.662%	573,729	-15.304%
2024-04-29	43.0700	43.9300	42.0600	43.9200	+2.330%	257,836	-16.712%
2024-04-26	42.2800	43.2000	41.9600	42.9200	+1.250%	291,336	-14.772%
2024-04-24	42.4800	43.1000	42.1100	42.3900	+0.641%	332,696	-13.706%
2024-04-23	41.6900	42.5000	41.1800	42.1200	+0.910%	469,164	-13.153%
2024-04-22	41.9800	42.0200	41.4600	41.7400	-0.784%	463,660	-12.362%
2024-04-19	41.9000	42.1300	41.0400	42.0700	+0.024%	239,011	-13.050%
2024-04-18	41.9800	42.1900	41.5200	42.0600	-0.872%	424,083	-13.029%
2024-04-16	42.1900	42.6200	41.7000	42.4300	+0.521%	269,604	-13.787%
2024-04-15	42.7700	43.1200	41.9450	42.2100	-1.124%	213,396	-13.338%
2024-04-12	42.9200	43.3300	42.6100	42.6900	-0.951%	350,918	-14.312%
2024-04-11	43.6000	43.6000	42.9650	43.1000	-1.169%	395,867	-15.128%
2024-04-10	42.5400	43.6700	42.3000	43.6100	+1.442%	364,858	-16.120%
2024-04-09	41.8400	43.3500	41.8400	42.9900	+2.822%	393,046	-14.910%
2024-04-08	41.4200	41.9000	40.9800	41.8100	+1.088%	186,235	-12.509%
2024-04-05	41.4700	41.7000	40.8000	41.3600	-0.553%	303,658	-11.557%
2024-04-04	41.8200	42.3200	41.3800	41.5900	-1.164%	316,394	-12.046%
2024-04-03	40.9900	42.4700	40.7100	42.0800	+2.709%	444,545	-13.070%
2024-04-02	39.7100	41.0000	39.6700	40.9700	+2.476%	337,261	-10.715%
2024-04-01	39.8000	40.0200	39.3600	39.9800	+0.427%	181,495	-8.504%
2024-03-28	39.7000	40.0700	39.5400	39.8100	-0.674%	376,640	-8.114%
2024-03-27	38.2000	40.1550	38.1300	40.0800	+4.949%	462,232	-8.733%
2024-03-26	37.4300	38.7000	37.0500	38.1900	+1.786%	346,913	-4.216%
2024-03-25	37.3700	37.7100	37.2600	37.5200	+0.267%	285,582	-2.505%
2024-03-22	37.1800	37.5200	36.9800	37.4200	+0.510%	520,289	-2.245%
2024-03-21	37.6100	37.8100	37.2100	37.2300	-0.799%	316,405	-1.746%
2024-03-20	37.2800	37.6100	37.0800	37.5300	+0.027%	235,311	-2.531%
2024-03-19	36.9300	37.7700	36.9300	37.5200	+1.214%	263,908	-2.505%
2024-03-15	36.0100	37.3000	36.0100	37.0700	+1.450%	593,055	-1.322%
2024-03-14	35.7700	36.9500	35.7400	36.5400	+2.153%	662,960	+0.109%
2024-03-13	35.2200	35.8700	35.1500	35.7700	+1.619%	773,012	+2.264%
2024-03-12	35.3000	35.3500	34.9000	35.2000	+0.028%	290,314	+3.920%
2024-03-11	35.7100	35.7100	35.1000	35.1900	-1.704%	409,173	+3.950%
2024-03-07	35.3600	36.1700	35.3100	35.8000	+1.762%	1,015,849	+2.179%
2024-03-06	35.6600	35.9000	35.0400	35.1800	-2.006%	389,409	+3.980%
2024-03-04	35.8000	36.5900	35.7100	35.9000	-0.028%	228,741	+1.894%
2024-03-01	35.4400	36.3100	35.4100	35.9100	+0.927%	374,418	+1.866%
2024-02-29	35.0100	35.7000	35.0100	35.5800	+2.359%	544,339	+2.811%
2024-02-28	34.6000	35.0500	34.4300	34.7600	+0.462%	849,770	+5.236%
2024-02-27	34.8900	35.2800	34.5000	34.6000	+0.611%	312,146	+5.723%
2024-02-26	34.6100	35.0700	34.3800	34.3900	-1.348%	261,887	+6.368%
2024-02-23	34.9900	35.3800	34.7300	34.8600	+0.029%	213,405	+4.934%
2024-02-22	35.0500	35.2200	34.7700	34.8500	-0.372%	347,488	+4.964%
2024-02-21	34.3600	35.0700	34.2800	34.9800	+1.245%	335,191	+4.574%
2024-02-20	35.4000	35.5500	34.4700	34.5500	-3.031%	567,386	+5.876%
2024-02-16	35.3900	35.9500	35.3800	35.6300	+0.878%	303,749	+2.666%
2024-02-15	35.2000	35.7200	35.0100	35.3200	+0.569%	693,131	+3.567%
2024-02-14	36.2300	36.5250	35.0300	35.1200	-2.634%	639,936	+4.157%
2024-02-13	37.1700	37.5000	35.9100	36.0700	-4.577%	460,518	+1.414%
2024-02-12	37.4500	38.2200	37.1600	37.8000	+0.827%	526,030	-3.228%
2024-02-09	36.3200	38.0100	35.9650	37.4900	+3.079%	456,103	-2.427%
2024-02-08	36.1400	36.7200	35.8750	36.3700	+0.832%	549,344	+0.577%
2024-02-07	38.0100	38.0100	34.3600	36.0700	-9.189%	1,367,067	+1.414%
2024-02-06	39.5100	40.3200	39.5100	39.7200	+0.659%	189,238	-7.905%
2024-02-05	40.0300	40.4400	39.3400	39.4600	-1.963%	267,212	-7.299%
2024-02-02	39.4100	40.4100	39.4000	40.2500	+1.436%	150,685	-9.118%
2024-02-01	39.1100	39.9800	38.9300	39.6800	+1.979%	322,465	-7.813%
2024-01-31	40.1300	40.1600	37.8900	38.9100	-3.640%	517,944	-5.988%
2024-01-30	40.3600	40.6700	39.9500	40.3800	-0.419%	206,013	-9.411%
2024-01-29	40.1600	40.6800	39.8400	40.5500	-0.049%	207,664	-9.790%
2024-01-26	39.4000	40.6200	39.0600	40.5700	+2.996%	202,273	-9.835%
2024-01-25	39.7500	39.7550	39.2100	39.3900	-1.080%	171,203	-7.134%
2024-01-24	40.1300	40.5400	39.7100	39.8200	-0.772%	157,310	-8.137%
2024-01-23	40.1100	40.5000	39.7800	40.1300	+0.050%	189,991	-8.846%
2024-01-22	39.0300	40.1600	39.0300	40.1100	+2.793%	161,322	-8.801%
2024-01-19	38.6600	39.0500	38.2400	39.0200	+1.010%	109,075	-6.253%
2024-01-18	38.4800	38.9800	38.4400	38.6300	+0.599%	136,937	-5.307%
2024-01-17	38.7900	38.9300	38.0250	38.4000	-2.662%	219,927	-4.740%
2024-01-16	38.9600	39.5800	38.6100	39.4500	+0.407%	251,876	-7.275%
2024-01-15	39.0000	39.4700	38.7400	39.2900	+0.769%	132,672	-6.897%
2024-01-12	38.3800	39.1100	38.1600	38.9900	+2.041%	181,995	-6.181%
2024-01-11	37.6100	38.3000	37.3800	38.2100	+1.460%	150,682	-4.266%
2024-01-10	37.8200	38.3200	37.2100	37.6600	-0.423%	311,464	-2.868%
2024-01-09	38.0500	38.0500	37.1000	37.8200	-0.552%	260,945	-3.279%
2024-01-08	38.1800	38.1800	37.7300	38.0300	-0.105%	132,999	-3.813%
2024-01-05	38.2300	38.3600	37.6500	38.0700	-1.245%	135,588	-3.914%
2024-01-04	38.1300	38.7600	37.5800	38.5500	+0.811%	165,351	-5.110%
2024-01-03	37.8200	38.3900	37.4100	38.2400	-0.131%	195,970	-4.341%
2024-01-02	38.0100	38.7000	38.0100	38.2900	-0.078%	209,055	-4.466%
2023-12-29	38.4200	38.6500	38.2200	38.3200	-0.234%	145,570	-4.541%
2023-12-28	38.7100	38.8100	38.0200	38.4100	-1.183%	129,765	-4.764%
2023-12-27	38.5900	39.3200	38.4200	38.8700	+1.198%	167,726	-5.891%
2023-12-22	38.4000	38.8200	38.2900	38.4100	0.000%	136,969	-4.764%
2023-12-21	38.2800	38.4900	38.0150	38.4100	+0.946%	182,053	-4.764%
2023-12-20	38.6700	39.3200	37.9500	38.0500	-2.185%	503,033	-3.863%
2023-12-19	37.6900	38.9100	37.6900	38.9000	+3.183%	344,539	-5.964%
2023-12-18	37.7000	37.9800	37.2900	37.7000	+0.587%	256,849	-2.971%
2023-12-15	37.4900	38.3600	37.1600	37.4800	-1.550%	799,727	-2.401%
2023-12-14	37.6100	38.4800	36.6000	38.0700	+4.502%	505,035	-3.914%
2023-12-13	35.1600	36.4800	35.0000	36.4300	+3.612%	293,162	+0.412%
2023-12-12	35.1700	35.5000	35.1400	35.1600	+0.057%	413,047	+4.039%
2023-12-08	34.8200	35.4400	34.7100	35.1400	+1.561%	386,346	+4.098%
2023-12-07	34.7400	35.2000	34.4900	34.6000	-0.087%	579,280	+5.723%
2023-12-06	34.8300	35.2250	34.5900	34.6300	+0.174%	193,722	+5.631%
2023-12-05	34.7000	35.1400	34.5500	34.5700	-1.144%	372,491	+5.814%
2023-12-04	34.8900	35.2000	34.3500	34.9700	-0.257%	316,848	+4.604%
2023-12-01	34.3800	35.0900	34.3700	35.0600	+1.594%	740,006	+4.335%
2023-11-30	34.5900	34.5900	34.1400	34.5100	+0.789%	952,935	+5.998%
2023-11-29	34.3200	34.5300	34.0400	34.2400	+0.146%	534,114	+6.834%
2023-11-28	34.7600	34.9100	34.1600	34.1900	-1.950%	359,385	+6.990%
2023-11-27	35.1600	35.2800	34.7700	34.8700	-1.302%	295,692	+4.904%
2023-11-24	35.1500	35.5600	35.0900	35.3300	-0.141%	141,173	+3.538%
2023-11-23	35.3600	35.6000	35.3500	35.3800	-0.028%	150,477	+3.392%
2023-11-22	35.3900	35.7300	35.0700	35.3900	0.000%	595,483	+3.363%
2023-11-21	35.8500	36.1700	35.3000	35.3900	-2.156%	270,655	+3.363%
2023-11-20	36.5200	36.6500	36.1200	36.1700	-1.121%	215,232	+1.134%
2023-11-17	36.1200	36.8300	35.9500	36.5800	+0.109%	497,971	0.000%
2023-11-16	36.1000	36.6600	35.8850	36.5400	+0.939%	331,284	+0.109%
2023-11-15	35.8500	36.7900	35.8400	36.2000	+2.001%	431,908	+1.050%
2023-11-14	35.5000	36.0500	35.4750	35.4900	+0.681%	421,837	+3.071%
2023-11-13	35.1200	35.4100	34.8250	35.2500	+0.342%	251,732	+3.773%
2023-11-10	35.3300	35.3800	34.9000	35.1300	+0.171%	398,929	+4.128%
2023-11-09	35.7500	35.8900	35.0100	35.0700	-0.792%	391,527	+4.306%
2023-11-08	35.1500	36.1600	34.4900	35.3500	+0.598%	482,341	+3.479%
2023-11-07	36.5900	36.5900	33.7700	35.1400	-6.093%	955,191	+4.098%
2023-11-06	38.6800	38.7500	37.3900	37.4200	-3.557%	229,996	-2.245%
2023-11-03	38.1700	38.8500	38.0400	38.8000	+2.456%	261,237	-5.722%
2023-11-02	37.8000	37.8900	37.0900	37.8700	+1.801%	580,918	-3.406%
2023-11-01	37.3900	37.9900	37.0200	37.2000	+0.108%	549,775	-1.667%
2023-10-31	38.0600	38.1200	36.9400	37.1600	-1.875%	662,589	-1.561%
2023-10-30	37.6500	38.2900	37.6500	37.8700	+1.149%	285,190	-3.406%
2023-10-27	37.3600	37.8200	37.1400	37.4400	+0.268%	176,294	-2.297%
2023-10-26	37.8500	38.2700	37.2700	37.3400	-1.530%	210,051	-2.035%
2023-10-25	37.5500	38.3500	37.5500	37.9200	+0.185%	136,103	-3.534%
2023-10-24	37.6900	37.9900	37.1600	37.8500	+1.068%	320,830	-3.355%
2023-10-23	38.0000	38.5600	37.2300	37.4500	-2.828%	389,238	-2.323%
2023-10-20	38.5900	38.8000	38.2300	38.5400	-0.951%	147,006	-5.086%
2023-10-19	38.9000	39.8900	38.7400	38.9100	-0.103%	160,028	-5.988%
2023-10-18	39.3000	39.9500	38.6900	38.9500	-3.134%	191,906	-6.085%
2023-10-17	39.9400	40.4700	39.7100	40.2100	+0.100%	198,252	-9.028%
2023-10-16	40.5700	40.7200	40.0100	40.1700	-0.347%	213,876	-8.937%
2023-10-13	40.5200	40.5900	40.1600	40.3100	-0.124%	273,365	-9.253%
2023-10-12	40.9800	40.9800	40.0900	40.3600	-1.006%	196,057	-9.366%
2023-10-11	40.3700	41.4900	40.3100	40.7700	+1.620%	364,423	-10.277%
2023-10-10	40.0500	40.6500	39.8500	40.1200	+0.652%	146,835	-8.824%
2023-10-06	39.0300	40.0600	38.8100	39.8600	+1.528%	181,022	-8.229%
2023-10-05	39.1000	39.7700	38.7500	39.2600	+0.051%	212,178	-6.826%
2023-10-04	39.1500	39.6200	39.0400	39.2400	+0.230%	205,208	-6.779%
2023-10-03	39.6200	40.0100	38.9300	39.1500	-1.953%	160,891	-6.564%
2023-10-02	40.0000	40.6550	39.8400	39.9300	-0.325%	190,895	-8.390%
2023-09-29	40.5200	40.5600	39.7400	40.0600	-0.521%	310,615	-8.687%
2023-09-28	39.3700	40.5600	39.1000	40.2700	+2.079%	197,491	-9.163%
2023-09-27	39.3000	39.7800	39.2100	39.4500	+0.998%	261,191	-7.275%
2023-09-26	40.0000	41.1900	38.8800	39.0600	-3.053%	512,495	-6.349%
2023-09-25	40.1800	40.6500	40.0800	40.2900	-0.149%	199,377	-9.208%
2023-09-22	40.6100	41.6600	40.1300	40.3500	-0.591%	175,139	-9.343%
2023-09-21	41.1400	41.1900	40.5400	40.5900	-2.122%	125,083	-9.879%
2023-09-20	41.5300	41.9300	41.4700	41.4700	-0.241%	174,934	-11.792%
2023-09-19	42.6300	43.0100	41.3550	41.5700	-2.418%	229,713	-12.004%
2023-09-18	42.2100	42.9400	42.2100	42.6000	+0.805%	574,032	-14.131%
2023-09-15	43.5400	43.9700	42.2000	42.2600	-2.918%	469,165	-13.441%
2023-09-14	43.1200	43.5400	42.8900	43.5300	+1.540%	265,717	-15.966%
2023-09-13	42.6000	43.2250	42.6000	42.8700	+0.422%	311,091	-14.672%
2023-09-12	42.7200	43.8900	42.4800	42.6900	-0.117%	185,031	-14.312%
2023-09-11	42.4100	42.9900	42.2600	42.7400	+0.802%	172,771	-14.413%
2023-09-08	42.7500	42.8500	42.2100	42.4000	-1.119%	230,095	-13.726%
2023-09-07	43.7000	44.0800	42.7200	42.8800	-2.921%	319,285	-14.692%
2023-09-06	43.9800	44.2500	43.4200	44.1700	+0.730%	308,585	-17.184%
2023-09-05	43.3300	44.1200	43.3100	43.8500	+0.828%	296,521	-16.579%
2023-09-01	42.5200	43.5600	42.5200	43.4900	+2.498%	521,837	-15.889%
2023-08-31	42.4500	42.8800	42.3000	42.4300	-0.212%	730,374	-13.787%
2023-08-30	42.0100	43.0000	42.0100	42.5200	+0.902%	541,913	-13.970%
2023-08-29	41.4400	42.5400	41.1800	42.1400	+2.158%	279,365	-13.194%
2023-08-28	41.3500	41.8200	41.0600	41.2500	+0.365%	303,764	-11.321%
2023-08-25	41.1800	41.4500	40.8900	41.1000	0.000%	161,202	-10.998%
2023-08-24	41.2600	41.6400	41.0300	41.1000	-0.388%	291,861	-10.998%
2023-08-23	40.3500	41.4500	40.2300	41.2600	+1.626%	358,194	-11.343%
2023-08-22	41.0100	41.0400	40.5300	40.6000	-0.709%	228,468	-9.901%
2023-08-21	41.1200	41.5800	40.8300	40.8900	-0.535%	350,966	-10.540%
2023-08-18	41.3000	41.4700	40.9100	41.1100	-1.344%	335,258	-11.019%
2023-08-17	42.4700	42.5000	41.3200	41.6700	-2.137%	378,776	-12.215%
2023-08-16	42.8800	43.5400	42.4750	42.5800	-0.653%	299,354	-14.091%
2023-08-15	43.4300	43.4300	42.5900	42.8600	-1.945%	294,585	-14.652%
2023-08-14	43.6300	44.0800	43.2000	43.7100	+0.023%	225,016	-16.312%
2023-08-11	43.5000	44.5000	43.3800	43.7000	+0.046%	362,416	-16.293%
2023-08-10	43.8100	44.8600	43.3200	43.6800	+0.275%	402,547	-16.255%
2023-08-09	45.7500	46.2400	42.3400	43.5600	-4.787%	743,415	-16.024%
2023-08-08	45.6200	45.8300	44.9700	45.7500	-0.305%	650,273	-20.044%
2023-08-04	45.5300	46.2100	45.3600	45.8900	+0.879%	180,982	-20.288%
2023-08-03	45.5700	45.8600	45.3000	45.4900	-0.720%	249,362	-19.587%
2023-08-02	46.0900	46.3000	45.3100	45.8200	-0.153%	541,882	-20.166%
2023-08-01	45.2800	46.2700	45.2600	45.8900	+1.035%	536,101	-20.288%
2023-07-31	45.5100	45.9600	45.2500	45.4200	-0.460%	831,046	-19.463%
2023-07-28	44.3300	45.7000	43.5500	45.6300	+3.329%	343,993	-19.833%
2023-07-27	44.6000	44.6000	43.9500	44.1600	-0.764%	484,308	-17.165%
2023-07-26	44.4000	44.7900	44.2700	44.5000	+0.045%	327,855	-17.798%
2023-07-25	43.4900	44.5500	43.3000	44.4800	+2.559%	354,252	-17.761%
2023-07-24	43.1900	43.7600	42.8700	43.3700	+0.463%	296,156	-15.656%
2023-07-21	43.3300	43.3550	42.9850	43.1700	+0.559%	477,810	-15.265%
2023-07-20	43.0300	43.2600	42.9200	42.9300	-0.418%	200,267	-14.792%
2023-07-19	43.1800	43.3300	42.7800	43.1100	-0.139%	179,802	-15.147%
2023-07-18	42.4900	43.2550	42.4900	43.1700	+1.624%	224,349	-15.265%
2023-07-17	42.3000	42.7000	42.0300	42.4800	+0.473%	442,513	-13.889%
2023-07-14	41.7200	42.3350	41.5300	42.2800	+1.342%	225,194	-13.482%
2023-07-13	42.0800	42.1700	41.6600	41.7200	-0.643%	240,387	-12.320%
2023-07-12	41.3900	42.1600	41.2950	41.9900	+1.942%	331,251	-12.884%
2023-07-11	40.6500	41.4900	40.6500	41.1900	+1.353%	270,590	-11.192%
2023-07-10	40.0300	40.7500	39.7800	40.6400	+1.069%	457,241	-9.990%
2023-07-07	39.7400	40.5300	39.7250	40.2100	+0.903%	181,602	-9.028%
2023-07-06	39.5700	39.9600	39.3900	39.8500	-0.075%	321,758	-8.206%
2023-07-05	40.3000	40.3100	39.7550	39.8800	-1.846%	343,538	-8.275%
2023-07-04	40.7600	40.7600	39.7600	40.6300	-0.294%	178,482	-9.968%
2023-06-30	40.2300	40.7900	40.0000	40.7500	+1.722%	606,363	-10.233%
2023-06-29	40.4700	40.4700	39.9000	40.0600	-1.111%	288,650	-8.687%
2023-06-28	39.9900	40.6100	39.6400	40.5100	+1.478%	396,465	-9.701%
2023-06-27	40.0200	40.0200	39.5800	39.9200	+0.276%	255,360	-8.367%
2023-06-26	39.4400	40.3100	39.2700	39.8100	+0.938%	308,509	-8.114%
2023-06-23	39.5400	40.2500	39.2400	39.4400	-1.326%	254,190	-7.252%
2023-06-22	39.4300	40.4300	39.3700	39.9700	+0.858%	412,155	-8.481%
2023-06-21	40.4800	40.7800	39.5500	39.6300	-2.317%	589,771	-7.696%
2023-06-20	40.4200	40.7300	39.9100	40.5700	+0.346%	1,031,953	-9.835%
2023-06-19	40.0600	40.5800	39.9400	40.4300	+1.839%	267,526	-9.523%
2023-06-16	39.8200	40.1100	39.6600	39.7000	+0.202%	583,223	-7.859%
2023-06-15	39.3000	39.9300	39.1900	39.6200	+0.533%	444,126	-7.673%
2023-06-14	39.3700	39.4900	39.0800	39.4100	+0.459%	334,569	-7.181%
2023-06-13	39.4900	39.6900	38.7100	39.2300	-0.482%	330,164	-6.755%
2023-06-12	39.2500	39.6100	38.9600	39.4200	+0.433%	368,948	-7.204%
2023-06-09	39.4300	39.7300	39.0200	39.2500	-0.330%	370,323	-6.803%
2023-06-08	39.5600	39.5800	39.0100	39.3800	-0.405%	449,590	-7.110%
2023-06-07	39.5400	40.4300	39.3600	39.5400	-0.051%	465,960	-7.486%
2023-06-06	38.9900	39.6400	38.7700	39.5600	+1.854%	450,766	-7.533%
2023-06-05	38.5200	39.4000	38.5200	38.8400	+0.518%	436,528	-5.819%
2023-06-02	37.9100	38.7900	37.7100	38.6400	+3.040%	476,095	-5.331%
2023-06-01	36.7100	37.7200	36.5400	37.5000	+2.152%	262,892	-2.453%
2023-05-31	37.2700	37.3300	36.2500	36.7100	-1.819%	430,457	-0.354%
2023-05-30	37.5400	37.6300	37.1500	37.3900	-0.954%	297,308	-2.166%
2023-05-29	36.8700	37.8700	36.8100	37.7500	+2.248%	210,015	-3.099%
2023-05-26	36.5400	37.0500	36.3600	36.9200	+1.401%	251,179	-0.921%
2023-05-25	36.4600	37.1200	36.0300	36.4100	-0.356%	252,021	+0.467%
2023-05-24	37.1100	37.1300	36.0800	36.5400	-2.326%	282,955	+0.109%
2023-05-23	37.2800	38.4000	37.2700	37.4100	-0.769%	410,138	-2.219%
2023-05-19	37.1000	37.7500	36.8600	37.7000	+1.672%	328,429	-2.971%
2023-05-18	36.2200	37.1300	35.8700	37.0800	+2.064%	274,184	-1.348%
2023-05-17	35.8600	36.3700	35.2900	36.3300	+1.708%	358,425	+0.688%
2023-05-16	35.3600	35.8200	35.3200	35.7200	+0.506%	274,745	+2.408%
2023-05-15	35.1500	35.7100	34.6400	35.5400	+1.572%	386,927	+2.926%
2023-05-12	35.4800	35.9200	34.5900	34.9900	-1.353%	136,505	+4.544%
2023-05-11	35.7600	35.7600	34.9300	35.4700	-1.308%	305,167	+3.129%
2023-05-10	36.3500	36.8300	35.6000	35.9400	+0.195%	500,885	+1.781%
2023-05-09	35.0000	36.6500	35.0000	35.8700	+5.129%	482,282	+1.979%
2023-05-08	34.5800	34.6200	34.0500	34.1200	-0.583%	202,730	+7.210%
2023-05-05	34.2800	34.5100	33.9000	34.3200	+1.689%	248,276	+6.585%
2023-05-04	35.2100	35.4500	33.7200	33.7500	-4.553%	343,157	+8.385%
2023-05-03	35.1600	35.7000	35.1600	35.3600	+0.712%	216,019	+3.450%
2023-05-02	35.2100	35.2300	34.6800	35.1100	-0.284%	232,778	+4.187%
2023-05-01	34.9900	35.5200	34.9800	35.2100	+0.285%	224,237	+3.891%
2023-04-28	34.9100	35.2200	34.8000	35.1100	+0.143%	324,852	+4.187%
2023-04-27	34.5000	35.1000	34.5000	35.0600	+0.776%	258,451	+4.335%
2023-04-26	34.4300	34.9400	34.3400	34.7900	+0.811%	271,107	+5.145%
2023-04-25	34.7900	34.9700	34.3700	34.5100	-1.231%	226,856	+5.998%
2023-04-24	34.4500	35.2150	34.3600	34.9400	+1.305%	258,808	+4.694%
2023-04-21	34.7500	34.9500	34.3900	34.4900	-0.548%	239,436	+6.060%
2023-04-20	34.8500	35.2300	34.5400	34.6800	-0.858%	222,899	+5.479%
2023-04-19	35.0000	35.2300	34.5800	34.9800	-0.143%	245,086	+4.574%
2023-04-18	35.0500	35.1800	34.7300	35.0300	+0.086%	198,339	+4.425%
2023-04-17	34.6800	35.1400	34.6800	35.0000	+0.575%	141,254	+4.514%
2023-04-14	34.9200	35.2300	34.5400	34.8000	-0.172%	272,242	+5.115%
2023-04-13	34.7300	35.0500	34.1400	34.8600	+1.308%	309,646	+4.934%
2023-04-12	34.2500	34.8600	34.1500	34.4100	+0.761%	195,242	+6.306%
2023-04-11	33.9100	34.6500	33.9100	34.1500	+1.006%	118,012	+7.116%
2023-04-10	33.5500	34.0800	33.5000	33.8100	+0.565%	343,624	+8.193%
2023-04-06	34.3700	34.6600	33.2500	33.6200	-2.267%	359,869	+8.804%
2023-04-05	34.7800	35.0000	34.1600	34.4000	-1.686%	707,008	+6.337%
2023-04-04	34.7400	35.0200	34.5800	34.9900	+0.981%	503,518	+4.544%
2023-04-03	34.0000	34.6600	33.8600	34.6500	+2.850%	378,816	+5.570%
2023-03-31	33.0700	33.7300	33.0700	33.6900	+2.277%	241,826	+8.578%
2023-03-30	32.7700	33.0250	32.6700	32.9400	+1.260%	235,039	+11.050%
2023-03-29	32.6700	32.9200	32.4300	32.5300	+0.185%	230,542	+12.450%
2023-03-28	32.4800	32.9900	32.4000	32.4700	+0.123%	248,957	+12.658%
2023-03-27	32.5100	32.5700	31.8300	32.4300	+0.031%	336,849	+12.797%
2023-03-24	32.4000	32.7100	32.0500	32.4200	-1.758%	250,977	+12.832%
2023-03-23	33.2000	33.5700	32.8450	33.0000	-0.483%	258,448	+10.848%
2023-03-22	33.7000	34.1300	33.1200	33.1600	-1.602%	262,886	+10.314%
2023-03-21	33.5000	34.0100	33.5000	33.7000	+1.232%	252,032	+8.546%
2023-03-20	33.0700	33.9200	32.8850	33.2900	+0.574%	209,708	+9.883%
2023-03-17	33.1300	33.2400	32.6000	33.1000	-0.898%	483,784	+10.514%
2023-03-16	32.8100	33.5200	32.3200	33.4000	+0.998%	241,848	+9.521%
2023-03-15	34.0200	34.1700	32.9400	33.0700	-3.922%	364,984	+10.614%
2023-03-14	34.2500	34.9900	33.8500	34.4200	+1.564%	454,637	+6.275%
2023-03-13	34.0200	34.5400	33.1100	33.8900	-1.397%	518,525	+7.937%
2023-03-10	34.8400	34.9300	34.1900	34.3700	-1.462%	280,018	+6.430%
2023-03-09	35.6100	36.0500	34.8700	34.8800	-1.802%	407,644	+4.874%
2023-03-08	34.8500	35.7000	34.7100	35.5200	+1.602%	345,596	+2.984%
2023-03-07	35.2100	35.6800	34.9200	34.9600	-0.795%	284,200	+4.634%
2023-03-06	35.0900	35.8200	35.0200	35.2400	+0.256%	350,527	+3.802%
2023-03-03	34.4000	35.3300	34.1300	35.1500	+2.598%	412,229	+4.068%
2023-03-02	33.9900	34.6300	33.8600	34.2600	-0.811%	548,483	+6.772%
2023-03-01	34.7000	35.3500	34.3600	34.5400	-0.202%	733,504	+5.906%
2023-02-28	34.2300	34.8200	34.0500	34.6100	+1.199%	649,999	+5.692%
2023-02-27	34.7600	34.7600	34.1300	34.2000	-0.984%	293,915	+6.959%
2023-02-24	35.1400	35.1400	34.0500	34.5400	-2.042%	717,239	+5.906%
2023-02-23	34.9900	35.9200	34.9500	35.2600	-0.283%	429,698	+3.744%
2023-02-22	35.0200	35.5600	34.6900	35.3600	+0.512%	328,075	+3.450%
2023-02-21	36.0600	36.3000	35.0300	35.1800	-2.978%	370,121	+3.980%
2023-02-17	35.7400	36.6600	35.4300	36.2600	+0.750%	410,221	+0.883%
2023-02-16	36.3700	36.5800	35.9400	35.9900	-1.262%	330,454	+1.639%
2023-02-15	36.2000	37.0700	36.2000	36.4500	+0.524%	327,883	+0.357%
2023-02-14	36.5300	36.5800	35.9400	36.2600	-1.387%	220,921	+0.883%
2023-02-13	36.9000	37.3100	36.6300	36.7700	-0.809%	310,854	-0.517%
2023-02-10	35.6600	37.3600	35.4100	37.0700	+3.605%	717,078	-1.322%
2023-02-09	36.7000	36.7400	35.6100	35.7800	-1.703%	596,882	+2.236%
2023-02-08	35.9100	36.6600	35.5000	36.4000	+1.111%	454,502	+0.495%
2023-02-07	37.1300	37.1300	35.2300	36.0000	-2.939%	821,509	+1.611%
2023-02-06	36.7900	37.3400	36.7200	37.0900	-0.430%	365,741	-1.375%
2023-02-03	37.6000	37.6500	36.9100	37.2500	-1.896%	705,334	-1.799%

.dark-mode .g7RYTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g7RYTR{ color: #333333; background-color: white; border: 2px solid #333333; }FTTFINNING INTERNATIONAL LTDstock TSE

FTT
FINNING INTERNATIONAL LTD
stock TSE