U.S. markets closed

INTL FCStone Inc. (INTL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.63+0.64 (+1.16%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202059.3759.9657.4558.2558.2541,083
Aug 11, 202058.4860.1658.0959.1459.1455,585
Aug 10, 202058.7458.7456.2157.7557.7544,993
Aug 07, 202057.0158.8156.5058.2958.2948,695
Aug 06, 202056.1658.0856.1657.1557.1532,769
Aug 05, 202055.3957.1355.0256.5356.5343,380
Aug 04, 202053.3555.3853.0055.2155.2149,799
Aug 03, 202052.7154.5352.4153.7353.7349,854
Jul 31, 202053.0053.0051.3452.4852.4875,849
Jul 30, 202053.4554.6853.1353.4153.4126,075
Jul 29, 202054.0954.7153.5354.2754.2749,728
Jul 28, 202054.0454.9553.9053.9953.9935,953
Jul 27, 202054.9255.2154.2954.5554.5560,774
Jul 24, 202055.6156.6654.9855.2555.2541,495
Jul 23, 202056.0856.7455.7456.0956.0954,033
Jul 22, 202056.4157.0155.9756.5456.5455,461
Jul 21, 202057.8857.9956.6856.8456.8455,176
Jul 20, 202057.4657.5456.3756.8356.8347,338
Jul 17, 202056.7858.4556.7857.5157.5151,925
Jul 16, 202058.2458.7657.2457.9557.9536,435
Jul 15, 202058.2459.3257.6958.6458.6465,320
Jul 14, 202055.3956.9555.0156.7856.7850,306
Jul 13, 202057.1257.1255.2055.4355.4344,153
Jul 10, 202054.3256.6653.7356.3256.3243,881
Jul 09, 202055.8657.0654.1754.9754.9757,198
Jul 08, 202058.6159.2555.7056.7356.73128,636
Jul 07, 202057.9959.4057.5558.6158.6172,078
Jul 06, 202059.1761.6956.0859.2259.2233,169
Jul 02, 202055.2656.1055.1355.6355.6355,498
Jul 01, 202055.3355.6054.4554.9954.9980,087
Jun 30, 202053.4855.2553.4855.0055.0055,058
Jun 29, 202052.5453.7951.9653.5753.5763,221
Jun 26, 202052.3252.8950.7452.0252.02182,839
Jun 25, 202050.9152.9550.4752.8452.84117,934
Jun 24, 202051.3351.7350.6251.0851.0893,221
Jun 23, 202053.5253.6451.8951.9351.9370,515
Jun 22, 202052.2453.1051.5252.5852.5846,865
Jun 19, 202053.8053.8052.0452.8052.80138,126
Jun 18, 202052.8854.2552.6653.0653.0675,686
Jun 17, 202053.1954.4253.0353.5053.5077,318
Jun 16, 202054.1054.3152.5753.0753.07120,190
Jun 15, 202048.8752.1248.3651.7451.7481,169
Jun 12, 202051.5651.5650.0050.7850.7872,578
Jun 11, 202051.8552.2848.8949.1749.17126,594
Jun 10, 202056.3957.0053.8754.0454.0486,649
Jun 09, 202057.2857.3555.5056.7856.78206,924
Jun 08, 202057.0057.9856.2557.7357.73233,921
Jun 05, 202054.9156.9454.0656.0956.09114,520
Jun 04, 202052.3353.1451.4253.0853.0890,454
Jun 03, 202050.1653.7849.2653.3353.33164,264
Jun 02, 202049.4349.8548.0149.0849.0898,483
Jun 01, 202051.1852.0048.7849.1349.13152,745
May 29, 202051.7051.7049.7251.0151.01149,226
May 28, 202051.8552.0750.7151.7051.70124,762
May 27, 202047.5051.5947.5050.8050.80160,936
May 26, 202043.9347.5043.6746.8646.86127,163
May 22, 202042.4142.4141.6242.2142.2144,921
May 21, 202042.8143.5342.1142.4142.4175,071
May 20, 202041.6143.5241.4742.8142.8195,483
May 19, 202042.7142.7240.7040.8040.8077,809
May 18, 202041.2842.7840.6542.7142.71139,233
May 15, 202038.1739.9138.1438.9938.9971,591
May 14, 202036.7938.5135.6738.2238.2264,769
May 13, 202037.8338.6636.9037.9337.93101,126
May 12, 202040.0040.1938.5038.6938.6989,051
May 11, 202041.5041.7639.8940.1040.1065,038
May 08, 202042.6642.9841.2742.2242.2264,762
May 07, 202038.8141.9938.8141.1941.19182,323
May 06, 202039.4439.5137.0537.2137.2176,786
May 05, 202039.7940.3639.5239.5539.5562,521
May 04, 202039.0039.8238.5939.0639.0684,284
May 01, 202038.6339.3637.7539.1739.17106,266
Apr 30, 202040.6241.8039.8739.9639.9686,363
Apr 29, 202039.1042.6339.0041.8041.80116,293
Apr 28, 202037.7938.4237.1938.2238.2251,736
Apr 27, 202035.0536.9035.0536.7536.7544,137
Apr 24, 202035.2235.5034.2135.0035.0056,769
Apr 23, 202035.2536.2234.8435.1635.1683,863
Apr 22, 202035.1635.2834.1534.5434.5492,747
Apr 21, 202033.1834.3132.1134.1034.1061,932
Apr 20, 202035.5736.7833.7334.2234.22132,353
Apr 17, 202037.0037.3736.2336.7936.7963,594
Apr 16, 202037.0037.7135.0235.7635.7686,022
Apr 15, 202037.7237.8136.0637.2937.2980,440
Apr 14, 202037.8938.8237.1838.6538.6595,665
Apr 13, 202036.9137.6035.1337.4837.4878,356
Apr 09, 202037.4137.4135.3236.1636.1695,050
Apr 08, 202035.4736.8835.0536.0936.0978,385
Apr 07, 202038.7840.2034.7035.0235.02152,567
Apr 06, 202034.9936.7434.8136.2536.25108,951
Apr 03, 202034.0534.7832.0033.3533.3597,100
Apr 02, 202032.5535.3832.5534.6134.6168,907
Apr 01, 202035.0735.6133.1433.2833.2862,912
Mar 31, 202035.7436.2835.1236.2636.2683,359
Mar 30, 202034.8936.4333.8935.9835.9893,171
Mar 27, 202035.7237.0334.2434.4934.49123,187
Mar 26, 202038.8541.0036.2337.3537.35102,085
Mar 25, 202039.7140.6837.0138.0438.04197,142
Mar 24, 202033.5739.6833.5739.3939.39171,687
Mar 23, 202032.5533.9328.1031.3531.35108,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...