INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.22	30.26	30.05	30.06	30.06	-2.24%	18,411
May 14, 2026	30.76	30.90	30.73	30.75	30.75	-0.26%	28,718
May 13, 2026	30.64	30.94	30.61	30.83	30.83	0.75%	44,636
May 12, 2026	30.70	30.70	30.35	30.60	30.60	-1.48%	24,964
May 11, 2026	31.06	31.11	30.95	31.06	31.06	-0.08%	32,167
May 8, 2026	31.00	31.28	30.93	31.09	31.09	1.19%	26,946
May 7, 2026	31.08	31.10	30.65	30.72	30.72	-1.46%	12,398
May 6, 2026	31.17	31.22	30.96	31.17	31.17	2.58%	37,978
May 5, 2026	30.23	30.47	30.22	30.39	30.39	1.20%	28,862
May 4, 2026	30.23	30.28	29.91	30.03	30.03	-0.92%	17,106
May 1, 2026	30.34	30.46	30.27	30.31	30.31	0.26%	33,502
Apr 30, 2026	30.03	30.33	29.89	30.23	30.23	2.20%	27,237
Apr 29, 2026	29.75	29.80	29.58	29.58	29.58	-1.07%	20,891
Apr 28, 2026	29.85	29.96	29.79	29.90	29.90	-0.77%	11,654
Apr 27, 2026	30.26	30.29	30.05	30.13	30.13	-0.13%	34,282
Apr 24, 2026	30.05	30.22	29.89	30.17	30.17	0.87%	30,504
Apr 23, 2026	30.18	30.18	29.72	29.91	29.91	-0.86%	24,735
Apr 22, 2026	30.24	30.27	30.15	30.17	30.17	0.73%	10,565
Apr 21, 2026	30.51	30.51	29.95	29.95	29.95	-2.28%	14,799
Apr 20, 2026	30.59	30.65	30.47	30.65	30.65	0.03%	16,259
Apr 17, 2026	30.75	30.90	30.64	30.64	30.64	0.72%	13,228
Apr 16, 2026	30.46	30.46	30.24	30.42	30.42	0.10%	30,287
Apr 15, 2026	30.26	30.39	30.23	30.39	30.39	-0.23%	19,527
Apr 14, 2026	30.24	30.46	30.24	30.46	30.46	0.99%	145,918
Apr 13, 2026	29.68	30.16	29.62	30.16	30.16	1.24%	22,341
Apr 10, 2026	29.83	30.05	29.74	29.79	29.79	0.10%	32,209
Apr 9, 2026	29.49	29.84	29.42	29.76	29.76	0.16%	22,595
Apr 8, 2026	30.05	30.05	29.59	29.71	29.71	4.18%	44,589
Apr 7, 2026	28.43	28.69	28.31	28.52	28.52	-0.63%	10,902
Apr 6, 2026	28.55	28.70	28.54	28.70	28.70	0.60%	13,316
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