INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.44	30.77	30.44	30.70	30.70	1.10%	20,324
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
Sep 3, 2026	31.30	31.53	31.29	31.50	31.50	0.94%	10,182
Sep 2, 2026	30.90	31.21	30.90	31.21	31.21	0.58%	9,531
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