INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	28.21	28.36	28.21	28.27	-	0.19%	12,226
Nov 10, 2025	28.09	28.22	28.02	28.22	28.22	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%	15,728
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	27.87	-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
Sep 22, 2025	27.80	27.85	27.69	27.85	27.85	0.25%	36,590
Sep 19, 2025	27.90	27.90	27.68	27.78	27.78	0.04%	81,016
Sep 18, 2025	28.16	28.16	27.69	27.77	27.77	-0.27%	213,992
Sep 17, 2025	27.90	27.92	27.80	27.85	27.85	-0.05%	6,383
Sep 16, 2025	27.78	27.86	27.71	27.86	27.86	0.68%	9,250
Sep 15, 2025	27.69	27.76	27.67	27.67	27.67	0.56%	11,995
Sep 12, 2025	27.55	27.57	27.38	27.52	27.52	-0.33%	14,375
Sep 11, 2025	27.34	27.61	27.34	27.61	27.61	1.31%	8,342
Sep 10, 2025	27.32	27.32	27.22	27.25	27.25	0.15%	7,242
Sep 9, 2025	27.16	27.25	27.16	27.21	27.21	0.48%	14,333
Sep 8, 2025	27.09	27.09	27.05	27.08	27.08	0.68%	6,959
Sep 5, 2025	26.97	27.07	26.83	26.90	26.90	0.61%	5,567
Sep 4, 2025	26.59	26.73	26.59	26.73	26.73	0.30%	4,757
Sep 3, 2025	26.57	26.69	26.55	26.66	26.66	0.21%	9,566