INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	27.96	28.01	27.91	27.91	27.91	-0.36%	2,334
Dec 1, 2025	27.99	28.22	27.96	28.01	28.01	-0.07%	2,404
Nov 28, 2025	27.96	28.03	27.51	28.03	28.03	0.83%	3,918
Nov 26, 2025	27.78	27.94	27.43	27.80	27.80	-0.18%	135,590
Nov 25, 2025	27.65	27.91	27.53	27.85	27.85	1.34%	85,246
Nov 24, 2025	27.31	27.50	27.31	27.48	27.48	0.77%	5,942
Nov 21, 2025	27.07	27.36	27.06	27.27	27.27	0.90%	9,908
Nov 20, 2025	27.62	27.64	27.03	27.03	27.03	-1.50%	8,314
Nov 19, 2025	27.47	27.54	27.37	27.44	27.44	-0.24%	9,422
Nov 18, 2025	27.40	27.58	27.38	27.51	27.51	-0.80%	6,213
Nov 17, 2025	27.90	27.99	27.64	27.73	27.73	-1.01%	7,073
Nov 14, 2025	27.88	28.15	27.88	28.01	28.01	-0.28%	16,059
Nov 13, 2025	28.39	28.39	27.94	28.09	28.09	-0.93%	10,921
Nov 12, 2025	28.38	28.40	28.30	28.36	28.36	0.21%	8,041
Nov 11, 2025	28.21	28.36	28.21	28.30	28.30	0.29%	12,226
Nov 10, 2025	28.09	28.22	28.02	28.22	28.21	1.60%	15,232
Nov 7, 2025	27.65	27.81	27.53	27.77	27.77	-0.14%	20,941
Nov 6, 2025	27.99	28.07	27.78	27.81	27.81	-0.49%	10,211
Nov 5, 2025	27.87	27.99	27.76	27.95	27.95	0.53%	15,929
Nov 4, 2025	27.77	27.92	27.67	27.80	27.80	-1.02%	402,367
Nov 3, 2025	28.17	28.17	28.03	28.09	28.09	0.26%	12,882
Oct 31, 2025	28.02	28.05	27.93	28.02	28.02	-0.38%	5,657
Oct 30, 2025	28.06	28.24	28.06	28.12	28.12	-0.63%	7,267
Oct 29, 2025	28.52	28.52	28.30	28.30	28.30	-0.56%	7,738
Oct 28, 2025	28.33	28.48	28.32	28.46	28.46	0.30%	18,503
Oct 27, 2025	28.36	28.42	28.29	28.37	28.37	0.55%	87,844
Oct 24, 2025	28.23	28.36	28.14	28.22	28.22	0.70%	34,116
Oct 23, 2025	27.90	28.06	27.88	28.03	28.03	0.57%	36,974
Oct 22, 2025	27.92	27.99	27.75	27.87	27.86	-0.19%	31,821
Oct 21, 2025	28.03	28.03	27.88	27.92	27.92	-0.85%	37,472
Oct 20, 2025	28.04	28.19	28.01	28.16	28.16	0.94%	12,690
Oct 17, 2025	27.75	27.94	27.72	27.89	27.89	-0.09%	9,396
Oct 16, 2025	27.90	28.04	27.85	27.92	27.92	0.61%	10,415
Oct 15, 2025	27.68	27.89	27.64	27.75	27.75	0.73%	23,331
Oct 14, 2025	27.30	27.66	27.30	27.55	27.55	-0.26%	6,264
Oct 13, 2025	27.58	27.66	27.50	27.62	27.62	1.45%	24,115
Oct 10, 2025	27.86	27.90	27.14	27.23	27.23	-2.46%	26,427
Oct 9, 2025	28.21	28.21	27.89	27.92	27.92	-1.19%	13,007
Oct 8, 2025	28.15	28.25	28.11	28.25	28.25	0.70%	11,326
Oct 7, 2025	28.39	28.39	28.05	28.05	28.05	-1.18%	12,571
Oct 6, 2025	28.35	28.39	28.27	28.39	28.39	0.53%	16,974
Oct 3, 2025	28.23	28.33	28.14	28.24	28.24	0.29%	34,088
Oct 2, 2025	28.24	28.24	28.00	28.16	28.16	0.56%	40,785
Oct 1, 2025	27.95	28.05	27.91	28.00	28.00	0.69%	26,246
Sep 30, 2025	27.78	27.85	27.78	27.81	27.81	0.19%	18,309
Sep 29, 2025	27.81	27.82	27.67	27.76	27.76	0.50%	15,073
Sep 26, 2025	27.49	27.64	27.46	27.62	27.62	0.29%	32,328
Sep 25, 2025	27.55	27.55	27.39	27.54	27.54	-0.22%	38,258
Sep 24, 2025	27.77	27.77	27.38	27.60	27.60	-0.50%	41,728
Sep 23, 2025	27.82	27.98	27.73	27.74	27.74	-0.39%	51,328