INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.97	28.57	27.97	28.53	28.53	-0.45%	23,807
Apr 1, 2026	28.71	28.83	28.55	28.66	28.66	1.02%	18,090
Mar 31, 2026	27.75	28.37	27.69	28.37	28.37	3.54%	11,992
Mar 30, 2026	27.62	27.62	27.27	27.40	27.40	-	16,255
Mar 27, 2026	27.54	27.64	27.31	27.40	27.40	-0.58%	19,349
Mar 26, 2026	27.84	28.11	27.56	27.56	27.56	-2.23%	33,039
Mar 25, 2026	28.24	28.40	28.19	28.19	28.19	1.55%	14,813
Mar 24, 2026	27.55	27.96	27.55	27.76	27.76	-0.68%	10,479
Mar 23, 2026	27.70	28.28	27.70	27.95	27.95	2.68%	11,567
Mar 20, 2026	27.93	27.93	27.22	27.22	27.22	-3.17%	13,390
Mar 19, 2026	27.65	28.31	27.64	28.11	28.11	-0.57%	51,085
Mar 18, 2026	28.58	28.59	28.19	28.27	28.27	-1.33%	13,330
Mar 17, 2026	28.78	28.89	28.65	28.65	28.65	-0.03%	26,135
Mar 16, 2026	28.44	28.66	28.44	28.66	28.66	2.10%	11,935
Mar 13, 2026	28.41	28.52	28.03	28.07	28.07	-0.67%	15,917
Mar 12, 2026	28.63	28.63	28.26	28.26	28.26	-2.48%	34,484
Mar 11, 2026	28.82	29.04	28.80	28.98	28.98	0.21%	20,103
Mar 10, 2026	28.96	29.38	28.89	28.92	28.92	0.28%	25,241
Mar 9, 2026	28.16	28.84	28.01	28.84	28.84	0.87%	16,294
Mar 6, 2026	28.34	28.66	28.28	28.59	28.59	-0.45%	21,289
Mar 5, 2026	29.16	29.16	28.51	28.72	28.72	-2.05%	7,525
Mar 4, 2026	29.18	29.44	29.00	29.32	29.32	0.76%	34,980
Mar 3, 2026	28.88	29.20	28.28	29.10	29.10	-3.32%	186,525
Mar 2, 2026	29.95	30.26	29.86	30.10	30.10	-1.89%	87,990
Feb 27, 2026	30.60	30.70	30.60	30.68	30.68	-0.26%	25,642
Feb 26, 2026	30.81	30.81	30.50	30.76	30.76	-	39,659
Feb 25, 2026	30.78	30.87	30.66	30.76	30.76	0.85%	21,117
Feb 24, 2026	30.39	30.60	30.36	30.50	30.50	0.33%	229,252
Feb 23, 2026	30.51	30.57	30.26	30.40	30.40	-0.65%	16,849
Feb 20, 2026	30.15	30.60	30.15	30.60	30.60	1.19%	25,667
Feb 19, 2026	30.06	30.24	30.02	30.24	30.24	-0.03%	15,240
Feb 18, 2026	30.22	30.38	30.16	30.25	30.25	0.63%	49,110
Feb 17, 2026	29.91	30.19	29.80	30.06	30.06	-0.58%	42,447
Feb 13, 2026	30.18	30.24	29.91	30.24	30.24	0.08%	17,211
Feb 12, 2026	30.56	30.56	30.10	30.21	30.21	-1.18%	68,915
Feb 11, 2026	30.39	30.74	30.20	30.57	30.57	1.06%	99,952
Feb 10, 2026	30.42	30.42	30.19	30.25	30.25	0.60%	105,342
Feb 9, 2026	29.85	30.23	29.85	30.07	30.07	1.14%	24,890
Feb 6, 2026	29.43	29.73	29.43	29.73	29.73	2.35%	14,860
Feb 5, 2026	29.29	29.35	29.05	29.05	29.05	-1.56%	24,266
Feb 4, 2026	29.75	29.75	29.32	29.51	29.51	-0.17%	44,281
Feb 3, 2026	29.49	29.64	29.36	29.56	29.56	0.20%	18,222
Feb 2, 2026	29.24	29.50	29.20	29.50	29.50	0.44%	39,904
Jan 30, 2026	29.64	29.64	29.20	29.37	29.37	-1.24%	48,506
Jan 29, 2026	29.82	30.00	29.40	29.74	29.74	-0.07%	71,912
Jan 28, 2026	29.76	29.81	29.53	29.76	29.76	-0.16%	26,136
Jan 27, 2026	29.51	29.82	29.51	29.81	29.81	1.49%	32,301
Jan 26, 2026	29.41	29.47	29.28	29.37	29.37	0.34%	19,216
Jan 23, 2026	29.09	29.32	29.01	29.27	29.27	0.26%	22,947
Jan 22, 2026	29.15	29.23	29.08	29.20	29.20	0.84%	59,471