INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	28.36	28.63	28.36	28.63	28.63	0.07%	11,043
Jan 7, 2026	28.75	28.75	28.49	28.61	28.61	-0.52%	2,777
Jan 6, 2026	28.73	28.79	28.65	28.76	28.76	0.58%	15,164
Jan 5, 2026	28.33	28.67	28.33	28.59	28.59	1.25%	14,461
Jan 2, 2026	28.25	28.26	28.17	28.24	28.24	1.18%	12,697
Dec 31, 2025	27.90	27.91	27.81	27.91	27.91	-0.39%	27,818
Dec 30, 2025	27.95	28.04	27.95	28.02	28.02	0.25%	17,281
Dec 29, 2025	27.92	27.97	27.75	27.95	27.95	-0.20%	15,866
Dec 26, 2025	27.90	28.01	27.90	28.01	28.01	0.44%	8,101
Dec 24, 2025	27.83	27.94	27.83	27.88	27.88	0.26%	3,142
Dec 23, 2025	27.82	27.88	27.77	27.81	27.81	-2.08%	17,105
Dec 22, 2025	28.37	28.49	28.36	28.40	27.68	0.35%	8,138
Dec 19, 2025	28.27	28.43	28.27	28.30	27.58	0.39%	8,286
Dec 18, 2025	28.13	28.25	28.13	28.19	27.48	0.82%	14,694
Dec 17, 2025	28.14	28.16	27.90	27.96	27.25	-0.50%	19,577
Dec 16, 2025	28.16	28.16	27.98	28.10	27.39	-0.74%	11,010
Dec 15, 2025	28.35	28.36	28.20	28.31	27.59	0.21%	6,316
Dec 12, 2025	28.39	28.45	28.10	28.25	27.54	-0.37%	12,274
Dec 11, 2025	28.24	28.40	28.21	28.36	27.64	0.13%	8,180
Dec 10, 2025	28.05	28.37	28.05	28.32	27.60	1.05%	15,588
Dec 9, 2025	28.06	28.11	27.99	28.02	27.32	-0.25%	13,759
Dec 8, 2025	28.18	28.20	28.05	28.09	27.38	-0.26%	19,945
Dec 5, 2025	28.21	28.29	28.17	28.17	27.45	0.29%	13,003
Dec 4, 2025	28.11	28.16	28.05	28.09	27.38	0.05%	7,114
Dec 3, 2025	27.95	28.11	27.93	28.07	27.36	0.57%	18,433
Dec 2, 2025	27.96	28.01	27.88	27.91	27.20	-0.36%	33,241
Dec 1, 2025	27.99	28.07	27.95	28.01	27.30	-0.07%	12,990
Nov 28, 2025	27.96	28.03	27.50	28.03	27.32	0.83%	11,828
Nov 26, 2025	27.78	27.94	27.43	27.80	27.10	-0.18%	135,590
Nov 25, 2025	27.65	27.91	27.53	27.85	27.15	1.34%	85,246
Nov 24, 2025	27.31	27.50	27.31	27.48	26.79	0.77%	5,942
Nov 21, 2025	27.07	27.36	27.06	27.27	26.58	0.90%	9,908
Nov 20, 2025	27.62	27.64	27.03	27.03	26.35	-1.50%	8,314
Nov 19, 2025	27.47	27.54	27.37	27.44	26.75	-0.24%	9,422
Nov 18, 2025	27.40	27.58	27.38	27.51	26.81	-0.80%	6,213
Nov 17, 2025	27.90	27.99	27.64	27.73	27.03	-1.01%	7,073
Nov 14, 2025	27.88	28.15	27.88	28.01	27.30	-0.28%	16,059
Nov 13, 2025	28.39	28.39	27.94	28.09	27.38	-0.93%	10,921
Nov 12, 2025	28.38	28.40	28.30	28.36	27.64	0.21%	8,041
Nov 11, 2025	28.21	28.36	28.21	28.30	27.58	0.29%	12,226
Nov 10, 2025	28.09	28.22	28.02	28.22	27.50	1.60%	15,232
Nov 7, 2025	27.65	27.81	27.53	27.77	27.07	-0.14%	20,941
Nov 6, 2025	27.99	28.07	27.78	27.81	27.11	-0.49%	10,211
Nov 5, 2025	27.87	27.99	27.76	27.95	27.24	0.53%	15,929
Nov 4, 2025	27.77	27.92	27.67	27.80	27.10	-1.02%	402,367
Nov 3, 2025	28.17	28.17	28.03	28.09	27.38	0.26%	12,882
Oct 31, 2025	28.02	28.05	27.93	28.02	27.31	-0.38%	5,657
Oct 30, 2025	28.06	28.24	28.06	28.12	27.41	-0.63%	7,267
Oct 29, 2025	28.52	28.52	28.30	28.30	27.58	-0.56%	7,738
Oct 28, 2025	28.33	28.48	28.32	28.46	27.74	0.30%	18,503