Finning International Inc. (FINGF) stock
FINGFOTCFiscal year ends December 25Also trades as FNIGY
$73.23+1.74 (+2.43%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Finning International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$73.23
+2.43% on the day
52-week range
$48.98 – $81.12
-9.7% from the high
Change over 52 weeks
+47.6%
From $49.61 on Oct 17, 2025
Average volume
35,209
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $71.89 | $73.23 | $71.89 | $73.23 | +2.43% | 5,596 |
| Oct 16, 2026 | $72.14 | $72.14 | $71.36 | $71.49 | +2.94% | 14,443 |
| Oct 15, 2026 | $72.63 | $72.63 | $68.67 | $69.45 | -4.13% | 14,627 |
| Oct 14, 2026 | $72.54 | $72.68 | $72.31 | $72.44 | -1.84% | 57,881 |
| Oct 13, 2026 | $74.29 | $74.29 | $72.43 | $73.80 | -0.50% | 51,478 |
| Oct 12, 2026 | $74.17 | $74.17 | $74.17 | $74.17 | +0.60% | 275 |
| Oct 9, 2026 | $72.51 | $74.00 | $72.51 | $73.73 | +0.79% | 31,663 |
| Oct 8, 2026 | $74.42 | $74.42 | $73.15 | $73.15 | -2.56% | 45,690 |
| Oct 7, 2026 | $76.92 | $77.60 | $75.00 | $75.07 | -5.84% | 3,581 |
| Oct 6, 2026 | $80.00 | $81.12 | $79.72 | $79.72 | -0.09% | 17,891 |
| Oct 5, 2026 | $79.37 | $79.80 | $78.15 | $79.80 | +2.09% | 3,637 |
| Oct 2, 2026 | $77.89 | $79.25 | $77.89 | $78.17 | +1.77% | 48,732 |
| Oct 1, 2026 | $76.82 | $77.80 | $76.70 | $76.81 | +0.03% | 35,454 |
| Sep 30, 2026 | $77.00 | $77.00 | $75.25 | $76.79 | +0.83% | 50,557 |
| Sep 29, 2026 | $75.64 | $76.47 | $75.64 | $76.16 | +1.68% | 38,265 |
| Sep 28, 2026 | $75.48 | $75.48 | $74.36 | $74.90 | +1.52% | 22,827 |
| Sep 25, 2026 | $72.77 | $73.78 | $72.77 | $73.78 | +0.07% | 275,106 |
| Sep 24, 2026 | $72.81 | $74.29 | $72.04 | $73.73 | -2.60% | 5,217 |
| Sep 23, 2026 | $74.63 | $76.06 | $74.63 | $75.70 | +3.05% | 32,940 |
| Sep 22, 2026 | $70.82 | $73.74 | $70.82 | $73.46 | +5.83% | 40,135 |
| Sep 21, 2026 | $68.16 | $69.51 | $68.16 | $69.41 | +1.51% | 58,627 |
| Sep 18, 2026 | $68.49 | $68.51 | $68.21 | $68.38 | +0.74% | 29,555 |
| Sep 17, 2026 | $67.91 | $67.93 | $67.65 | $67.88 | +0.24% | 19,165 |
| Sep 16, 2026 | $65.47 | $67.72 | $65.47 | $67.72 | +4.10% | 9,750 |
| Sep 15, 2026 | $65.56 | $66.23 | $65.04 | $65.05 | -1.30% | 44,938 |
| Sep 14, 2026 | $67.66 | $67.66 | $65.19 | $65.91 | -2.28% | 52,728 |
| Sep 11, 2026 | $66.94 | $68.06 | $66.60 | $67.45 | +0.81% | 21,682 |
| Sep 10, 2026 | $66.71 | $67.90 | $66.65 | $66.91 | -1.66% | 25,040 |
| Sep 9, 2026 | $68.11 | $68.37 | $68.01 | $68.04 | -0.42% | 42,597 |
| Sep 8, 2026 | $66.43 | $68.38 | $66.43 | $68.33 | +3.30% | 13,283 |
| Sep 4, 2026 | $64.48 | $66.65 | $64.48 | $66.15 | +1.97% | 58,618 |
| Sep 3, 2026 | $64.68 | $64.99 | $64.47 | $64.87 | +1.76% | 9,042 |
| Sep 2, 2026 | $62.39 | $63.82 | $62.39 | $63.75 | +4.11% | 20,695 |
| Sep 1, 2026 | $62.98 | $62.98 | $61.23 | $61.23 | -6.39% | 53,732 |
| Aug 31, 2026 | $65.41 | $65.41 | $65.41 | $65.41 | -0.05% | 15,011 |
| Aug 28, 2026 | $67.49 | $67.49 | $65.24 | $65.44 | -3.20% | 14,710 |
| Aug 27, 2026 | $67.24 | $67.60 | $67.20 | $67.60 | +1.25% | 22,192 |
| Aug 26, 2026 | $66.27 | $66.77 | $66.27 | $66.77 | +1.01% | 8,005 |
| Aug 25, 2026 | $65.09 | $66.41 | $65.09 | $66.10 | +1.91% | 11,951 |
| Aug 24, 2026 | $65.23 | $65.34 | $64.70 | $64.86 | -2.41% | 13,189 |
| Aug 21, 2026 | $67.36 | $67.36 | $65.98 | $66.46 | +0.42% | 16,996 |
| Aug 20, 2026 | $67.63 | $67.63 | $66.10 | $66.18 | -1.58% | 30,539 |
| Aug 19, 2026 | $68.00 | $68.00 | $65.81 | $67.24 | -1.55% | 16,988 |
| Aug 18, 2026 | $68.58 | $69.64 | $68.30 | $68.30 | -0.10% | 1,189 |
| Aug 17, 2026 | $68.50 | $68.67 | $67.30 | $68.37 | -1.60% | 1,006 |
| Aug 14, 2026 | $68.86 | $69.52 | $68.86 | $69.48 | +1.80% | 606 |
| Aug 13, 2026 | $67.62 | $68.67 | $66.98 | $68.25 | +1.76% | 51,101 |
| Aug 12, 2026 | $67.79 | $68.41 | $67.07 | $67.07 | -0.25% | 18,612 |
| Aug 11, 2026 | $68.60 | $68.62 | $67.14 | $67.24 | -0.84% | 18,192 |
| Aug 10, 2026 | $68.49 | $68.49 | $67.35 | $67.81 | -1.22% | 4,981 |
| Aug 7, 2026 | $70.46 | $70.46 | $68.65 | $68.65 | +0.70% | 48,875 |
| Aug 6, 2026 | $70.04 | $71.33 | $67.83 | $68.17 | -4.94% | 43,618 |
| Aug 5, 2026 | $71.39 | $71.71 | $71.33 | $71.71 | +0.63% | 7,202 |
| Aug 4, 2026 | $68.43 | $71.26 | $68.43 | $71.26 | +6.85% | 97,473 |
| Aug 3, 2026 | $66.63 | $66.69 | $66.62 | $66.69 | +0.29% | 375 |
| Jul 31, 2026 | $67.10 | $67.10 | $65.58 | $66.50 | +0.47% | 5,765 |
| Jul 30, 2026 | $67.50 | $67.50 | $66.05 | $66.19 | +1.44% | 57,696 |
| Jul 29, 2026 | $68.12 | $68.12 | $65.25 | $65.25 | -4.65% | 95,146 |
| Jul 28, 2026 | $70.82 | $70.82 | $68.43 | $68.43 | +0.15% | 82,441 |
| Jul 27, 2026 | $76.11 | $76.11 | $68.02 | $68.33 | -10.87% | 58,839 |
| Jul 24, 2026 | $75.97 | $77.33 | $75.34 | $76.66 | +1.31% | 3,931 |
| Jul 23, 2026 | $76.77 | $76.90 | $75.32 | $75.67 | +0.45% | 49,631 |
| Jul 22, 2026 | $74.95 | $75.50 | $74.78 | $75.33 | +1.74% | 2,282 |
| Jul 21, 2026 | $74.49 | $74.50 | $73.64 | $74.04 | +0.09% | 8,605 |
| Jul 20, 2026 | $78.16 | $78.16 | $73.97 | $73.97 | -3.30% | 28,446 |
| Jul 17, 2026 | $75.33 | $76.73 | $75.33 | $76.50 | +3.43% | 4,298 |
| Jul 16, 2026 | $76.14 | $76.21 | $73.96 | $73.96 | -2.61% | 10,765 |
| Jul 15, 2026 | $75.37 | $76.11 | $75.37 | $75.94 | +2.00% | 16,017 |
| Jul 14, 2026 | $75.00 | $76.00 | $74.18 | $74.45 | +2.31% | 9,009 |
| Jul 13, 2026 | $72.19 | $72.77 | $72.09 | $72.77 | +0.43% | 8,318 |
| Jul 10, 2026 | $71.49 | $72.46 | $71.48 | $72.46 | +3.47% | 34,581 |
| Jul 9, 2026 | $70.56 | $70.89 | $70.03 | $70.03 | +0.04% | 43,339 |
| Jul 8, 2026 | $69.20 | $70.58 | $69.20 | $70.00 | +2.08% | 56,390 |
| Jul 7, 2026 | $66.38 | $68.58 | $66.38 | $68.58 | -1.26% | 33,644 |
| Jul 6, 2026 | $70.02 | $70.02 | $69.33 | $69.45 | +5.12% | 74,047 |
| Jul 2, 2026 | $68.35 | $68.35 | $66.07 | $66.07 | -6.50% | 123,205 |
| Jul 1, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | +2.06% | 152 |
| Jun 30, 2026 | $69.24 | $69.24 | $69.24 | $69.24 | +1.63% | 46,702 |
| Jun 29, 2026 | $68.13 | $68.13 | $68.13 | $68.13 | 0.00% | 0 |
| Jun 26, 2026 | $68.59 | $68.66 | $68.13 | $68.13 | +0.49% | 29,861 |
| Jun 25, 2026 | $68.16 | $68.16 | $67.64 | $67.80 | -0.19% | 84,602 |
| Jun 24, 2026 | $67.41 | $67.93 | $67.41 | $67.93 | -1.08% | 51,561 |
| Jun 23, 2026 | $70.50 | $70.99 | $68.58 | $68.67 | -3.86% | 40,011 |
| Jun 22, 2026 | $72.31 | $72.69 | $71.43 | $71.43 | +1.65% | 91,859 |
| Jun 18, 2026 | $71.14 | $71.14 | $70.27 | $70.27 | +0.04% | 26,074 |
| Jun 17, 2026 | $72.97 | $72.97 | $70.24 | $70.24 | -3.20% | 7,184 |
| Jun 16, 2026 | $71.56 | $72.56 | $71.50 | $72.56 | +3.33% | 24,356 |
| Jun 15, 2026 | $70.22 | $70.22 | $70.22 | $70.22 | +1.87% | 16,669 |
| Jun 12, 2026 | $68.02 | $68.93 | $68.02 | $68.93 | +0.96% | 196,043 |
| Jun 11, 2026 | $67.70 | $68.31 | $67.53 | $68.27 | -2.19% | 49,049 |
| Jun 10, 2026 | $71.22 | $71.22 | $69.80 | $69.80 | -1.01% | 303 |
| Jun 9, 2026 | $70.51 | $70.51 | $70.51 | $70.51 | -4.37% | 2,383 |
| Jun 8, 2026 | $73.98 | $74.72 | $73.73 | $73.73 | +0.08% | 845 |
| Jun 5, 2026 | $76.82 | $77.12 | $73.67 | $73.67 | -4.41% | 1,408 |
| Jun 4, 2026 | $76.17 | $77.07 | $75.92 | $77.07 | -0.27% | 340 |
| Jun 3, 2026 | $77.90 | $77.90 | $77.28 | $77.28 | +1.27% | 703 |
| Jun 2, 2026 | $76.31 | $76.31 | $76.31 | $76.31 | -0.46% | 110 |
| Jun 1, 2026 | $74.90 | $76.66 | $74.90 | $76.66 | -0.16% | 404 |
| May 29, 2026 | $77.00 | $77.00 | $76.09 | $76.78 | 0.00% | 460 |
| May 28, 2026 | $76.78 | $76.78 | $76.78 | $76.78 | +1.47% | 14,156 |
| May 27, 2026 | $75.23 | $75.67 | $74.96 | $75.67 | +0.33% | 5,237 |
| May 26, 2026 | $74.73 | $76.68 | $74.73 | $75.42 | +3.37% | 24,160 |
| May 22, 2026 | $72.88 | $72.96 | $72.88 | $72.96 | +5.54% | 5,476 |
| May 21, 2026 | $70.22 | $70.22 | $68.67 | $69.13 | -1.73% | 20,139 |
| May 20, 2026 | $70.58 | $70.58 | $69.46 | $70.35 | +0.20% | 408 |
| May 19, 2026 | $71.47 | $71.47 | $70.21 | $70.21 | -6.19% | 718 |
| May 18, 2026 | $74.84 | $74.84 | $74.84 | $74.84 | 0.00% | 0 |
| May 15, 2026 | $73.86 | $74.91 | $73.86 | $74.84 | -2.51% | 1,445 |
| May 14, 2026 | $75.90 | $76.77 | $74.79 | $76.77 | -0.03% | 500 |
| May 13, 2026 | $71.07 | $77.16 | $71.07 | $76.79 | +8.86% | 3,743 |
| May 12, 2026 | $71.36 | $71.36 | $70.54 | $70.54 | -0.56% | 918 |
| May 11, 2026 | $71.60 | $71.60 | $70.94 | $70.94 | -0.69% | 304 |
| May 8, 2026 | $71.34 | $71.43 | $71.34 | $71.43 | -0.43% | 487 |
| May 7, 2026 | $72.64 | $72.64 | $71.74 | $71.74 | -2.69% | 980 |
| May 6, 2026 | $72.52 | $74.33 | $72.52 | $73.72 | +1.77% | 1,418 |
| May 5, 2026 | $73.48 | $73.48 | $72.44 | $72.44 | -0.81% | 841 |
| May 4, 2026 | $73.31 | $73.31 | $72.68 | $73.04 | +0.30% | 403 |
| May 1, 2026 | $73.24 | $73.24 | $72.82 | $72.82 | -0.12% | 216 |
| Apr 30, 2026 | $71.31 | $72.91 | $70.88 | $72.91 | +3.65% | 724 |
| Apr 29, 2026 | $70.34 | $70.34 | $70.34 | $70.34 | -0.51% | 258 |
| Apr 28, 2026 | $74.65 | $74.65 | $70.70 | $70.70 | -3.81% | 3,813 |
| Apr 27, 2026 | $73.75 | $73.75 | $73.33 | $73.50 | -0.07% | 57,246 |
| Apr 24, 2026 | $72.02 | $73.55 | $71.86 | $73.55 | +2.38% | 1,781 |
| Apr 23, 2026 | $73.34 | $73.52 | $71.84 | $71.84 | -0.03% | 10,072 |
| Apr 22, 2026 | $71.99 | $71.99 | $71.86 | $71.86 | +1.63% | 22,047 |
| Apr 21, 2026 | $71.54 | $71.68 | $70.34 | $70.71 | +0.68% | 9,624 |
| Apr 20, 2026 | $70.36 | $70.36 | $69.80 | $70.23 | +1.24% | 7,524 |
| Apr 17, 2026 | $70.65 | $71.11 | $69.37 | $69.37 | +5.78% | 86,989 |
| Apr 16, 2026 | $65.58 | $65.58 | $65.58 | $65.58 | +0.12% | 200 |
| Apr 15, 2026 | $66.81 | $66.81 | $65.50 | $65.50 | -2.24% | 600 |
| Apr 14, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | +1.96% | 120 |
| Apr 13, 2026 | $62.02 | $65.81 | $62.02 | $65.71 | +2.40% | 1,187 |
| Apr 10, 2026 | $64.17 | $64.17 | $64.17 | $64.17 | 0.00% | 0 |
| Apr 9, 2026 | $64.17 | $64.17 | $64.17 | $64.17 | +0.66% | 159 |
| Apr 8, 2026 | $63.24 | $63.75 | $63.24 | $63.75 | +4.08% | 412 |
| Apr 7, 2026 | $61.50 | $61.50 | $61.25 | $61.25 | -1.21% | 1,665 |
| Apr 6, 2026 | $61.57 | $62.00 | $61.57 | $62.00 | +0.32% | 2,370 |
| Apr 2, 2026 | $62.96 | $62.96 | $61.80 | $61.80 | -2.59% | 1,010 |
| Apr 1, 2026 | $60.11 | $63.45 | $60.11 | $63.45 | +2.68% | 335 |
| Mar 31, 2026 | $61.86 | $61.86 | $61.78 | $61.79 | +0.23% | 1,600 |
| Mar 30, 2026 | $60.56 | $61.65 | $60.56 | $61.65 | -1.83% | 1,018 |
| Mar 27, 2026 | $62.80 | $62.80 | $62.80 | $62.80 | 0.00% | 0 |
| Mar 26, 2026 | $62.80 | $62.80 | $62.80 | $62.80 | -1.57% | 405 |
| Mar 25, 2026 | $63.82 | $63.82 | $63.80 | $63.80 | +1.67% | 1,020 |
| Mar 24, 2026 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 0 |
| Mar 23, 2026 | $62.00 | $62.75 | $62.00 | $62.75 | +6.88% | 375 |
| Mar 20, 2026 | $59.87 | $59.87 | $58.71 | $58.71 | -6.35% | 404 |
| Mar 19, 2026 | $62.88 | $62.88 | $62.69 | $62.69 | -4.94% | 854 |
| Mar 18, 2026 | $65.95 | $65.95 | $65.95 | $65.95 | 0.00% | 0 |
| Mar 17, 2026 | $65.95 | $65.95 | $65.95 | $65.95 | 0.00% | 0 |
| Mar 16, 2026 | $65.95 | $65.95 | $65.95 | $65.95 | 0.00% | 0 |
| Mar 13, 2026 | $65.95 | $65.95 | $65.95 | $65.95 | +0.01% | 0 |
| Mar 12, 2026 | $65.95 | $65.95 | $65.95 | $65.95 | -0.34% | 256 |
| Mar 11, 2026 | $66.60 | $66.60 | $66.17 | $66.17 | +0.06% | 436 |
| Mar 10, 2026 | $66.59 | $67.12 | $66.13 | $66.13 | +5.53% | 509 |
| Mar 9, 2026 | $63.00 | $63.00 | $62.66 | $62.67 | -2.10% | 1,071 |
| Mar 6, 2026 | $64.01 | $64.01 | $64.01 | $64.01 | -1.54% | 6,916 |
| Mar 5, 2026 | $67.20 | $67.20 | $65.01 | $65.01 | -3.30% | 653 |
| Mar 4, 2026 | $67.23 | $67.23 | $67.23 | $67.23 | -1.54% | 150 |
| Mar 3, 2026 | $67.41 | $68.28 | $67.41 | $68.28 | -5.02% | 4,628 |
| Mar 2, 2026 | $68.00 | $71.89 | $68.00 | $71.89 | +7.27% | 3,520 |
| Feb 27, 2026 | $66.23 | $67.02 | $66.23 | $67.02 | +0.87% | 1,663 |
| Feb 26, 2026 | $67.47 | $67.47 | $66.44 | $66.44 | -3.53% | 18,307 |
| Feb 25, 2026 | $68.65 | $68.87 | $68.65 | $68.87 | +5.15% | 1,088 |
| Feb 24, 2026 | $64.65 | $65.50 | $64.65 | $65.50 | +3.64% | 2,525 |
| Feb 23, 2026 | $64.15 | $64.15 | $63.20 | $63.20 | -5.23% | 4,724 |
| Feb 20, 2026 | $66.61 | $66.69 | $66.58 | $66.69 | +1.55% | 1,087 |
| Feb 19, 2026 | $65.67 | $65.67 | $65.67 | $65.67 | 0.00% | 0 |
| Feb 18, 2026 | $65.67 | $65.67 | $65.67 | $65.67 | 0.00% | 0 |
| Feb 17, 2026 | $64.68 | $65.67 | $64.68 | $65.67 | +2.61% | 307 |
| Feb 13, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 0 |
| Feb 12, 2026 | $65.50 | $65.50 | $64.00 | $64.00 | -0.28% | 5,472 |
| Feb 11, 2026 | $65.84 | $65.84 | $64.18 | $64.18 | -3.52% | 600 |
| Feb 10, 2026 | $66.52 | $66.52 | $66.52 | $66.52 | 0.00% | 0 |
| Feb 9, 2026 | $66.52 | $66.52 | $66.52 | $66.52 | +2.51% | 955 |
| Feb 6, 2026 | $65.51 | $65.51 | $64.87 | $64.89 | +2.82% | 8,354 |
| Feb 5, 2026 | $64.07 | $64.07 | $63.00 | $63.11 | -2.17% | 18,739 |
| Feb 4, 2026 | $64.01 | $64.51 | $63.93 | $64.51 | +0.66% | 2,541 |
| Feb 3, 2026 | $64.08 | $64.09 | $64.05 | $64.09 | +0.53% | 42,656 |
| Feb 2, 2026 | $63.32 | $63.75 | $63.32 | $63.75 | +1.13% | 5,374 |
| Jan 30, 2026 | $63.18 | $63.18 | $63.04 | $63.04 | -2.53% | 27,774 |
| Jan 29, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | -0.81% | 23,072 |
| Jan 28, 2026 | $65.16 | $65.29 | $65.16 | $65.20 | +2.81% | 12,597 |
| Jan 27, 2026 | $63.42 | $63.42 | $63.42 | $63.42 | +1.13% | 25,936 |
| Jan 26, 2026 | $62.70 | $62.71 | $62.70 | $62.71 | +0.44% | 13,624 |
| Jan 23, 2026 | $62.25 | $62.44 | $62.25 | $62.44 | +0.39% | 4,810 |
| Jan 22, 2026 | $61.67 | $62.30 | $61.67 | $62.19 | +2.00% | 34,248 |
| Jan 21, 2026 | $61.70 | $61.70 | $60.97 | $60.97 | +1.31% | 1,504 |
| Jan 20, 2026 | $60.18 | $60.18 | $60.18 | $60.18 | 0.00% | 0 |
| Jan 16, 2026 | $59.78 | $60.18 | $59.78 | $60.18 | +0.44% | 8,954 |
| Jan 15, 2026 | $56.61 | $59.92 | $56.61 | $59.92 | +5.11% | 920 |
| Jan 14, 2026 | $57.16 | $57.16 | $56.66 | $57.00 | -2.70% | 300 |
| Jan 13, 2026 | $58.02 | $58.64 | $57.62 | $58.58 | +2.36% | 1,666 |
| Jan 12, 2026 | $56.35 | $57.32 | $56.35 | $57.23 | +1.15% | 716 |
| Jan 9, 2026 | $56.38 | $56.60 | $56.38 | $56.58 | +3.38% | 2,367 |
| Jan 8, 2026 | $55.37 | $55.61 | $54.68 | $54.73 | -0.68% | 1,561 |
| Jan 7, 2026 | $55.28 | $55.37 | $55.04 | $55.11 | -0.03% | 7,174 |
| Jan 6, 2026 | $55.23 | $55.23 | $55.08 | $55.12 | -2.43% | 560 |
| Jan 5, 2026 | $54.65 | $56.49 | $54.65 | $56.49 | +3.44% | 1,879 |
| Jan 2, 2026 | $54.61 | $54.61 | $54.61 | $54.61 | 0.00% | 0 |
| Dec 31, 2025 | $49.95 | $54.61 | $49.95 | $54.61 | -0.26% | 6,286 |
| Dec 30, 2025 | $54.43 | $54.75 | $54.43 | $54.75 | +1.18% | 300 |
| Dec 29, 2025 | $54.11 | $54.11 | $54.11 | $54.11 | 0.00% | 0 |
| Dec 26, 2025 | $54.11 | $54.11 | $54.11 | $54.11 | 0.00% | 0 |
| Dec 24, 2025 | $54.11 | $54.11 | $54.11 | $54.11 | 0.00% | 0 |
| Dec 23, 2025 | $50.13 | $54.11 | $50.13 | $54.11 | -0.22% | 615 |
| Dec 22, 2025 | $54.23 | $54.23 | $54.23 | $54.23 | +2.94% | 313 |
| Dec 19, 2025 | $53.27 | $53.27 | $52.68 | $52.68 | +0.12% | 1,208 |
| Dec 18, 2025 | $52.11 | $52.62 | $52.09 | $52.62 | +0.92% | 420 |
| Dec 17, 2025 | $52.21 | $52.24 | $52.14 | $52.14 | -5.06% | 1,530 |
| Dec 16, 2025 | $54.81 | $54.92 | $54.81 | $54.92 | +0.39% | 321 |
| Dec 15, 2025 | $54.71 | $54.71 | $54.71 | $54.71 | -0.97% | 100 |
| Dec 12, 2025 | $54.94 | $55.24 | $54.94 | $55.24 | +0.93% | 349 |
| Dec 11, 2025 | $52.76 | $55.51 | $52.76 | $54.73 | +0.07% | 812 |
| Dec 10, 2025 | $54.69 | $54.69 | $54.69 | $54.69 | -1.55% | 161 |
| Dec 9, 2025 | $55.55 | $55.76 | $55.55 | $55.55 | +1.61% | 18,838 |
| Dec 8, 2025 | $54.63 | $54.67 | $54.63 | $54.67 | +1.81% | 61,954 |
| Dec 5, 2025 | $53.72 | $53.74 | $53.70 | $53.70 | +0.02% | 857 |
| Dec 4, 2025 | $53.69 | $53.69 | $53.69 | $53.69 | 0.00% | 0 |
| Dec 3, 2025 | $53.69 | $53.69 | $53.69 | $53.69 | +1.44% | 100 |
| Dec 2, 2025 | $53.20 | $53.20 | $52.93 | $52.93 | +0.26% | 8,591 |
| Dec 1, 2025 | $53.08 | $53.12 | $52.76 | $52.79 | -1.72% | 1,248 |
| Nov 28, 2025 | $53.71 | $53.71 | $53.71 | $53.71 | +2.25% | 5,030 |
| Nov 26, 2025 | $52.53 | $52.53 | $52.53 | $52.53 | 0.00% | 0 |
| Nov 25, 2025 | $52.66 | $52.66 | $52.53 | $52.53 | +1.53% | 6,844 |
| Nov 24, 2025 | $51.74 | $51.74 | $51.74 | $51.74 | +1.95% | 8,509 |
| Nov 21, 2025 | $50.75 | $50.75 | $50.75 | $50.75 | -4.06% | 32,406 |
| Nov 20, 2025 | $52.90 | $52.90 | $52.90 | $52.90 | +2.08% | 43,141 |
| Nov 19, 2025 | $51.82 | $51.82 | $51.82 | $51.82 | -0.62% | 21,604 |
| Nov 18, 2025 | $52.21 | $52.21 | $52.14 | $52.14 | +0.33% | 40,042 |
| Nov 17, 2025 | $52.60 | $52.60 | $51.97 | $51.97 | -1.72% | 4,038 |
| Nov 14, 2025 | $52.88 | $52.88 | $52.88 | $52.88 | +0.27% | 889 |
| Nov 13, 2025 | $54.99 | $55.01 | $52.48 | $52.74 | -5.16% | 31,764 |
| Nov 12, 2025 | $55.68 | $56.45 | $55.00 | $55.61 | +4.88% | 20,825 |
| Nov 11, 2025 | $53.02 | $53.02 | $53.02 | $53.02 | -0.01% | 0 |
| Nov 10, 2025 | $51.83 | $53.02 | $51.83 | $53.02 | +4.62% | 4,476 |
| Nov 7, 2025 | $50.65 | $50.78 | $50.39 | $50.68 | +0.18% | 24,809 |
| Nov 6, 2025 | $50.59 | $50.59 | $50.59 | $50.59 | -3.69% | 42,590 |
| Nov 5, 2025 | $52.25 | $52.53 | $52.25 | $52.53 | -2.03% | 10,073 |
| Nov 4, 2025 | $53.62 | $53.62 | $53.62 | $53.62 | 0.00% | 0 |
| Nov 3, 2025 | $53.62 | $53.62 | $53.62 | $53.62 | -0.78% | 3,811 |
| Oct 31, 2025 | $53.54 | $54.13 | $53.54 | $54.04 | +1.96% | 35,254 |
| Oct 30, 2025 | $53.00 | $53.00 | $53.00 | $53.00 | +0.23% | 20,706 |
| Oct 29, 2025 | $52.05 | $52.88 | $52.05 | $52.88 | +2.01% | 32,106 |
| Oct 28, 2025 | $51.84 | $51.84 | $51.84 | $51.84 | +1.60% | 26,468 |
| Oct 27, 2025 | $51.03 | $51.03 | $51.03 | $51.03 | -3.76% | 11,662 |
| Oct 24, 2025 | $53.02 | $53.02 | $53.02 | $53.02 | +2.81% | 26,052 |
| Oct 23, 2025 | $51.57 | $51.57 | $51.57 | $51.57 | +2.71% | 5,294 |
| Oct 22, 2025 | $50.21 | $50.21 | $50.21 | $50.21 | 0.00% | 0 |
| Oct 21, 2025 | $50.26 | $50.35 | $50.21 | $50.21 | +0.20% | 30,114 |
| Oct 20, 2025 | $50.12 | $50.12 | $50.11 | $50.11 | +1.01% | 5,141 |
| Oct 17, 2025 | $48.98 | $49.96 | $48.98 | $49.61 | +2.08% | 39,366 |
| Oct 16, 2025 | $48.77 | $48.77 | $48.60 | $48.60 | -0.29% | 11,884 |
| Oct 15, 2025 | $48.74 | $48.74 | $48.74 | $48.74 | +2.39% | 3,603 |
| Oct 14, 2025 | $44.54 | $48.24 | $44.54 | $47.60 | +1.29% | 18,689 |
| Oct 13, 2025 | $47.00 | $47.00 | $47.00 | $47.00 | -1.51% | 502 |
| Oct 10, 2025 | $47.72 | $47.72 | $47.72 | $47.72 | 0.00% | 0 |
| Oct 9, 2025 | $47.72 | $47.72 | $47.72 | $47.72 | +0.01% | 0 |
| Oct 8, 2025 | $47.72 | $47.72 | $47.72 | $47.72 | +0.80% | 33,397 |
| Oct 7, 2025 | $47.34 | $47.34 | $47.34 | $47.34 | – | 34,025 |
Seasonality
FINGF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 1.3% | -4.2% | 5.7% | 2.5% | 2.0% | 2.1% | 0.1% | 1.8% | 1.9% | 4.1% | 0.8% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 15.4% | 6.7% | -7.8% | 18.0% | 5.6% | -9.8% | -4.0% | -1.3% | 17.4% | -4.6% | ||
| 2025 | -3.8% | 17.7% | -3.5% | 0.2% | 30.9% | 15.6% | 2.7% | -5.2% | 11.1% | 17.3% | -0.6% | 1.7% |
| 2024 | -2.2% | -7.3% | 12.1% | 9.1% | -5.2% | -3.4% | -1.0% | 2.6% | 10.2% | -9.7% | -6.8% | -3.9% |
| 2023 | 13.3% | -9.6% | -1.9% | 3.7% | 5.9% | 13.1% | 12.6% | -8.7% | -6.2% | -8.7% | -5.4% | 15.2% |
| 2022 | 10.7% | 4.5% | 3.8% | -6.5% | -4.7% | -21.1% | 3.3% | -0.1% | -16.7% | 16.4% | 22.8% | -1.9% |
| 2021 | -1.3% | 25.1% | -2.0% | 2.2% | -4.3% | 5.3% | -1.9% | 2.1% | -5.0% | 19.7% | -13.6% | -0.6% |
| 2020 | -12.6% | -13.6% | -30.3% | 24.1% | 7.0% | 6.7% | 1.3% | 7.0% | 0.9% | -1.4% | 34.3% | 5.0% |
| 2019 | 10.8% | -1.8% | -1.9% | -0.2% | -9.6% | 13.8% | -2.9% | -2.0% | 3.8% | -4.4% | 9.1% | 6.0% |
| 2018 | 9.1% | -2.5% | -9.7% | 4.8% | -2.0% | 1.3% | 3.6% | -6.5% | 2.2% | -12.9% | -3.3% | -17.9% |
| 2017 | 2.8% | -6.3% | -0.6% | 1.4% | 1.6% | -0.9% | 7.6% | 12.9% | 0.4% | 6.9% | 0.5% | 3.3% |