INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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