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
2018-01-19 44.05 44.39 44.00 44.36 2,615
2018-01-18 43.96 43.96 43.49 43.64 2,403
2018-01-17 43.51 44.16 43.51 43.96 1,423
2018-01-16 43.75 43.88 43.40 43.45 1,914
2018-01-12 43.31 43.91 43.20 43.28 3,101
2018-01-11 42.87 43.64 42.81 43.19 1,434
2018-01-10 42.53 42.77 42.51 42.57 1,184
2018-01-09 42.58 42.73 42.44 42.50 3,313
2018-01-08 43.00 43.00 42.67 42.67 2,435
2018-01-05 43.62 43.62 43.43 43.56 1,659
2018-01-04 43.11 44.03 43.11 43.62 4,671
2018-01-03 42.56 42.98 42.50 42.89 7,984
2018-01-02 42.40 42.75 42.40 42.54 1,159
2017-12-29 42.80 43.19 42.54 42.61 1,453
2017-12-28 42.25 42.87 42.25 42.87 1,548
2017-12-27 42.16 42.68 41.97 42.26 2,206
2017-12-26 41.76 41.90 41.57 41.90 7,340
2017-12-22 42.01 42.01 41.37 41.78 4,568
2017-12-21 41.96 42.13 41.64 41.84 2,456
2017-12-20 43.00 43.00 41.88 42.02 3,769
2017-12-19 42.18 42.18 41.78 41.98 6,656
2017-12-18 42.86 43.00 41.53 42.04 14,607
2017-12-15 40.52 41.98 40.52 41.15 6,144
2017-12-14 41.95 41.95 40.02 40.59 17,526
2017-12-13 43.26 43.69 43.10 43.10 2,361
2017-12-12 43.21 43.45 42.97 43.16 3,117
2017-12-11 43.13 43.30 42.88 42.98 2,992
2017-12-08 43.11 43.26 42.79 42.93 1,595
2017-12-07 42.60 43.31 42.60 42.98 1,716
2017-12-06 42.80 43.42 42.80 43.16 1,410

» More Intl Fcstone Stock Price History

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