INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.91	30.00	29.84	29.84	29.84	-0.38%	6,085
Jul 17, 2026	29.60	30.02	29.60	29.95	29.95	-0.61%	188,280
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
Jun 22, 2026	31.23	32.34	30.86	31.39	31.07	0.13%	27,939
Jun 18, 2026	32.00	32.09	31.28	31.35	31.03	1.10%	80,328
Jun 17, 2026	31.40	31.57	31.01	31.01	30.69	-0.61%	14,609
Jun 16, 2026	31.60	31.60	31.19	31.20	30.88	-0.32%	24,654
Jun 15, 2026	31.13	31.86	31.00	31.30	30.98	1.26%	36,482
Jun 12, 2026	30.77	30.95	30.66	30.91	30.59	0.65%	23,027
Jun 11, 2026	30.05	30.76	29.98	30.71	30.39	3.37%	53,669
Jun 10, 2026	29.95	30.17	29.71	29.71	29.40	-1.50%	22,434
Jun 9, 2026	30.51	30.58	29.74	30.16	29.85	-0.10%	16,912
Jun 8, 2026	30.38	30.38	30.06	30.19	29.88	0.77%	30,957
Jun 5, 2026	30.53	30.54	29.91	29.96	29.65	-3.73%	20,059
Jun 4, 2026	30.86	31.12	30.86	31.12	30.80	0.26%	26,718
Jun 3, 2026	31.55	31.55	30.60	31.04	30.72	-1.27%	23,430
Jun 2, 2026	31.20	31.44	31.18	31.44	31.11	0.80%	16,281
Jun 1, 2026	31.03	31.20	30.88	31.19	30.87	0.31%	23,708
May 29, 2026	31.11	31.20	31.04	31.09	30.77	0.30%	13,002
May 28, 2026	30.81	31.16	30.79	31.00	30.68	-0.23%	11,441
May 27, 2026	30.99	31.15	30.99	31.07	30.75	-0.38%	17,007
May 26, 2026	31.08	31.19	31.00	31.19	30.87	1.70%	13,458
May 22, 2026	30.71	30.72	30.56	30.67	30.35	-0.16%	11,198
May 21, 2026	30.33	30.80	30.33	30.72	30.40	0.99%	18,241
May 20, 2026	29.94	30.54	29.94	30.42	30.11	1.43%	48,585
May 19, 2026	29.97	30.19	29.88	29.99	29.68	-0.73%	24,913
May 18, 2026	30.28	30.36	30.04	30.21	29.90	0.50%	23,697
May 15, 2026	30.22	30.26	30.05	30.06	29.75	-2.24%	18,411
May 14, 2026	30.76	30.90	30.73	30.75	30.43	-0.26%	28,718
May 13, 2026	30.64	30.94	30.61	30.83	30.51	0.75%	44,636
May 12, 2026	30.70	30.70	30.35	30.60	30.28	-1.48%	24,964
May 11, 2026	31.06	31.11	30.95	31.06	30.74	-0.08%	32,167
May 8, 2026	31.00	31.28	30.93	31.09	30.76	1.19%	26,946
May 7, 2026	31.08	31.10	30.65	30.72	30.40	-1.46%	12,398