INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.30	29.30	29.12	29.27	29.27	-0.13%	11,845
Nov 12, 2026	29.48	29.60	29.14	29.31	29.31	-0.99%	12,319
Nov 11, 2026	29.35	29.67	29.35	29.60	29.60	1.01%	9,033
Nov 10, 2026	29.24	29.45	29.16	29.31	29.31	-0.76%	12,850
Nov 9, 2026	29.01	29.56	29.01	29.53	29.53	2.68%	33,778
Nov 6, 2026	28.46	28.88	28.46	28.76	28.76	0.24%	32,976
Nov 5, 2026	29.74	29.74	28.69	28.69	28.69	-3.92%	30,870
Nov 4, 2026	29.59	29.90	29.59	29.86	29.86	2.00%	80,832
Nov 3, 2026	29.40	29.42	29.24	29.28	29.28	-0.26%	57,692
Nov 2, 2026	29.59	29.69	29.35	29.35	29.35	0.17%	32,838
Oct 30, 2026	29.38	29.41	29.10	29.30	29.30	-1.61%	52,668
Oct 29, 2026	29.67	29.78	29.65	29.78	29.78	-0.11%	61,140
Oct 28, 2026	29.70	29.85	29.65	29.81	29.81	0.69%	124,277
Oct 27, 2026	29.33	29.61	29.33	29.61	29.61	0.82%	21,061
Oct 26, 2026	29.32	29.46	29.32	29.37	29.37	0.20%	30,251
Oct 23, 2026	29.28	29.32	29.25	29.31	29.31	-0.18%	41,905
Oct 22, 2026	29.62	29.62	29.31	29.37	29.37	-1.70%	17,175
Oct 21, 2026	30.14	30.14	29.81	29.87	29.87	0.28%	4,689
Oct 20, 2026	29.87	29.87	29.73	29.79	29.79	0.40%	7,948
Oct 19, 2026	29.82	29.85	29.67	29.67	29.67	0.09%	34,595
Oct 16, 2026	29.91	29.91	29.63	29.64	29.64	-0.73%	17,151
Oct 15, 2026	29.56	29.86	29.56	29.86	29.86	0.25%	8,665
Oct 14, 2026	30.06	30.06	29.75	29.79	29.79	-1.24%	22,178
Oct 13, 2026	30.14	30.19	30.08	30.16	30.16	-0.11%	28,459
Oct 12, 2026	30.47	30.47	30.18	30.19	30.19	-0.66%	24,387
Oct 9, 2026	30.32	30.40	30.31	30.40	30.40	0.98%	7,325
Oct 8, 2026	30.32	30.32	29.99	30.10	30.10	-1.08%	9,174
Oct 7, 2026	30.20	30.48	30.20	30.43	30.43	-1.24%	21,649
Oct 6, 2026	30.90	30.94	30.81	30.81	30.81	-0.19%	17,034
Oct 5, 2026	30.70	30.90	30.70	30.87	30.87	0.55%	12,178
Oct 2, 2026	30.44	30.77	30.44	30.70	30.70	1.10%	20,325
Oct 1, 2026	30.22	30.43	30.15	30.37	30.37	-0.42%	7,576
Sep 30, 2026	30.65	30.65	30.48	30.49	30.49	-0.74%	16,146
Sep 29, 2026	30.90	30.90	30.55	30.72	30.72	-0.11%	16,417
Sep 28, 2026	30.78	30.89	30.75	30.75	30.75	-0.78%	10,105
Sep 25, 2026	31.09	31.09	30.81	30.99	30.99	0.93%	31,212
Sep 24, 2026	30.74	30.82	30.59	30.71	30.71	-0.52%	15,761
Sep 23, 2026	31.03	31.03	30.81	30.87	30.87	-1.88%	27,438
Sep 22, 2026	31.37	31.50	31.33	31.46	31.46	0.45%	9,535
Sep 21, 2026	31.05	31.33	31.05	31.32	31.32	1.68%	5,418
Sep 18, 2026	30.93	30.93	30.67	30.80	30.80	-0.54%	14,200
Sep 17, 2026	31.15	31.15	30.95	30.97	30.97	1.42%	15,831
Sep 16, 2026	30.82	30.90	30.39	30.54	30.54	-0.34%	9,633
Sep 15, 2026	31.39	31.39	30.56	30.64	30.64	-0.49%	18,036
Sep 14, 2026	30.60	30.95	30.60	30.79	30.79	-1.46%	22,681
Sep 11, 2026	31.29	31.29	31.22	31.25	31.25	1.09%	6,363
Sep 10, 2026	31.06	31.11	30.88	30.91	30.91	-1.43%	10,882
Sep 9, 2026	31.53	31.57	31.36	31.36	31.36	-0.74%	18,149
Sep 8, 2026	31.71	31.76	31.59	31.59	31.59	-0.39%	10,944
Sep 4, 2026	31.62	31.74	31.62	31.72	31.72	0.69%	54,764