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
2017-11-17 42.39 42.80 42.26 42.59 2,123
2017-11-16 42.69 42.93 42.64 42.64 3,165
2017-11-15 42.39 42.75 42.18 42.24 1,085
2017-11-14 42.45 42.46 42.11 42.46 2,461
2017-11-13 41.90 42.67 41.71 42.37 3,301
2017-11-10 42.25 42.25 41.85 42.21 1,653
2017-11-09 41.81 42.28 41.58 42.13 3,395
2017-11-08 42.39 42.39 41.70 41.91 1,777
2017-11-07 41.43 42.17 41.43 41.85 3,281
2017-11-06 41.63 42.49 41.63 42.22 6,675
2017-11-03 42.09 42.09 41.68 41.77 402
2017-11-02 41.91 42.36 41.91 42.23 2,156
2017-11-01 41.83 41.83 41.66 41.80 3,998
2017-10-31 41.20 41.68 41.15 41.53 4,046
2017-10-30 40.65 41.03 40.51 41.03 4,655
2017-10-27 40.21 40.77 40.17 40.77 2,434
2017-10-26 40.17 40.34 40.17 40.34 701
2017-10-25 39.78 40.15 39.33 40.10 1,464
2017-10-24 39.83 39.89 39.83 39.84 350
2017-10-23 39.62 39.62 39.40 39.60 1,308
2017-10-20 39.90 39.92 39.53 39.70 1,911
2017-10-19 39.46 39.61 39.36 39.48 1,207
2017-10-18 39.60 39.75 39.47 39.49 1,524
2017-10-17 39.68 39.68 39.15 39.39 2,010
2017-10-16 39.82 39.82 39.45 39.49 202
2017-10-13 39.42 39.75 39.34 39.53 1,140
2017-10-12 39.29 39.38 39.08 39.31 1,904
2017-10-11 39.28 39.60 39.28 39.45 847
2017-10-10 39.09 39.39 39.09 39.39 938
2017-10-09 39.16 39.47 39.16 39.37 843

» More Intl Fcstone Stock Price History

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