INTL FCSTONE Historical Stock Price

Below is the stock price history for Intl Fcstone INTL. Data is recorded each day for the historical open, high, low, close and volume. The Intl Fcstone stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intl Fcstone Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 54.42 54.42 53.18 53.18 6,364
2018-07-19 55.46 55.50 54.53 54.82 2,606
2018-07-18 54.90 55.55 54.62 55.55 12,032
2018-07-17 54.50 55.00 54.40 54.40 999
2018-07-16 53.52 54.30 53.52 54.25 3,042
2018-07-13 53.30 53.54 53.24 53.48 439
2018-07-12 53.34 53.59 52.90 53.27 1,920
2018-07-11 52.81 53.29 52.81 53.24 2,021
2018-07-10 52.69 53.12 52.61 53.04 1,887
2018-07-09 51.95 52.54 51.95 52.46 3,523
2018-07-06 51.81 52.00 51.73 51.73 1,458
2018-07-05 51.95 51.98 51.80 51.92 206
2018-07-03 52.00 52.00 51.79 51.94 2,487
2018-07-02 51.81 52.06 51.24 52.06 1,670
2018-06-29 51.57 51.77 51.57 51.76 2,379
2018-06-28 50.70 51.49 50.70 51.33 1,065
2018-06-27 51.50 52.015 51.20 51.27 1,960
2018-06-26 51.38 52.05 51.35 51.83 1,981
2018-06-25 51.96 52.09 51.17 51.66 1,063
2018-06-22 52.44 52.97 52.33 52.57 527
2018-06-21 53.05 53.05 52.30 52.41 1,913
2018-06-20 53.18 53.30 52.36 52.90 2,500
2018-06-19 53.24 53.24 52.36 52.80 3,623
2018-06-18 51.99 53.18 51.99 53.08 8,818
2018-06-15 51.35 51.80 51.20 51.80 3,717
2018-06-14 50.67 51.99 50.67 51.99 1,795
2018-06-13 50.72 50.72 50.17 50.23 1,537
2018-06-12 51.63 51.63 50.45 50.45 1,072
2018-06-11 51.46 51.59 51.04 51.38 6,240
2018-06-08 51.17 51.58 51.17 51.38 1,151

» More Intl Fcstone Stock Price History

To see other companies like Intl Fcstone (INTL), view our stock market today for news, and other data.