INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	31.20	31.24	30.95	31.02	31.02	-0.95%	14,885
Aug 31, 2026	31.25	31.44	31.25	31.32	31.32	-0.20%	8,962
Aug 28, 2026	31.60	31.67	31.34	31.38	31.38	-0.30%	12,087
Aug 27, 2026	31.52	31.52	31.40	31.48	31.48	0.08%	22,909
Aug 26, 2026	31.54	31.56	31.44	31.45	31.45	-0.32%	5,346
Aug 25, 2026	31.22	31.56	31.22	31.56	31.56	1.14%	15,375
Aug 24, 2026	31.12	31.22	31.12	31.20	31.20	-0.64%	7,114
Aug 21, 2026	31.62	31.62	31.40	31.40	31.40	0.70%	19,550
Aug 20, 2026	31.30	31.30	31.13	31.18	31.18	0.07%	34,547
Aug 19, 2026	31.11	31.23	31.11	31.16	31.16	0.72%	21,158
Aug 18, 2026	31.22	31.22	30.92	30.94	30.94	-1.91%	55,260
Aug 17, 2026	31.61	31.71	31.52	31.54	31.54	0.38%	43,172
Aug 14, 2026	31.50	31.53	31.38	31.42	31.42	0.09%	22,174
Aug 13, 2026	31.42	31.46	31.37	31.39	31.39	0.23%	19,659
Aug 12, 2026	31.07	31.39	31.07	31.32	31.32	0.82%	57,151
Aug 11, 2026	31.50	31.50	31.02	31.07	31.07	0.15%	23,227
Aug 10, 2026	31.01	31.08	31.01	31.02	31.02	-0.51%	18,460
Aug 7, 2026	31.14	31.22	31.06	31.18	31.18	1.06%	30,020
Aug 6, 2026	30.84	31.03	30.84	30.85	30.85	-0.49%	28,959
Aug 5, 2026	31.15	31.15	31.01	31.01	31.00	0.09%	19,255
Aug 4, 2026	30.78	31.01	30.69	30.98	30.98	1.86%	22,853
Aug 3, 2026	30.29	30.42	30.21	30.41	30.41	0.59%	8,731
Jul 31, 2026	30.36	30.45	30.15	30.23	30.23	-0.36%	20,350
Jul 30, 2026	29.81	30.34	29.81	30.34	30.34	3.20%	14,469
Jul 29, 2026	29.51	29.83	29.38	29.40	29.40	-1.11%	11,099
Jul 28, 2026	29.64	29.84	29.30	29.73	29.73	-0.80%	222,864
Jul 27, 2026	30.13	30.30	29.82	29.97	29.97	0.40%	12,073
Jul 24, 2026	30.06	30.06	29.80	29.85	29.85	-0.60%	106,897
Jul 23, 2026	29.90	30.14	29.90	30.03	30.03	-0.85%	17,023
Jul 22, 2026	30.37	30.39	30.27	30.29	30.29	-0.14%	41,363
Jul 21, 2026	30.08	30.33	30.08	30.33	30.33	1.68%	7,955
Jul 20, 2026	29.91	30.02	29.83	29.83	29.83	-0.41%	25,435
Jul 17, 2026	29.60	30.02	29.60	29.95	29.95	-0.61%	188,285
Jul 16, 2026	30.20	30.28	30.09	30.14	30.14	-1.17%	14,089
Jul 15, 2026	30.43	30.51	30.27	30.49	30.49	0.24%	17,822
Jul 14, 2026	30.46	30.53	30.37	30.42	30.42	1.13%	15,090
Jul 13, 2026	30.27	30.27	30.04	30.08	30.08	-1.70%	27,960
Jul 10, 2026	30.50	30.64	30.48	30.60	30.60	0.64%	24,740
Jul 9, 2026	30.14	30.49	30.14	30.40	30.40	0.68%	13,019
Jul 8, 2026	30.11	30.21	29.93	30.20	30.20	-0.42%	19,163
Jul 7, 2026	30.50	30.56	30.28	30.33	30.33	-1.57%	41,292
Jul 6, 2026	30.62	30.99	30.62	30.81	30.81	1.55%	42,582
Jul 2, 2026	30.52	30.69	30.14	30.34	30.34	0.33%	18,696
Jul 1, 2026	30.27	30.38	30.22	30.24	30.24	-1.14%	45,290
Jun 30, 2026	30.36	30.60	30.36	30.59	30.59	0.59%	43,349
Jun 29, 2026	30.24	30.41	30.17	30.41	30.41	0.46%	29,289
Jun 26, 2026	30.14	30.37	30.07	30.27	30.27	-0.33%	15,504
Jun 25, 2026	30.52	30.63	30.25	30.37	30.37	0.79%	15,028
Jun 24, 2026	30.42	30.55	30.31	30.45	30.13	-0.21%	13,841
Jun 23, 2026	30.49	30.72	30.49	30.51	30.19	-2.80%	22,260