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
2018-10-15 44.24 45.56 44.23 44.96 3,315
2018-10-12 45.86 45.86 44.86 44.88 6,846
2018-10-11 46.08 46.82 45.95 45.95 6,067
2018-10-10 46.24 46.24 45.47 45.97 6,236
2018-10-09 46.16 46.69 46.16 46.35 3,382
2018-10-08 47.61 47.61 46.64 46.64 3,880
2018-10-05 48.27 48.27 47.57 48.03 1,957
2018-10-04 48.70 48.97 48.60 48.76 993
2018-10-03 48.00 49.11 48.00 48.76 2,782
2018-10-02 48.14 48.30 47.68 47.85 1,310
2018-10-01 48.85 49.28 48.57 48.81 3,374
2018-09-28 48.25 48.64 48.19 48.30 1,310
2018-09-27 48.67 48.89 48.43 48.43 914
2018-09-26 48.92 49.23 48.53 48.76 3,157
2018-09-25 48.76 49.39 48.76 48.98 2,162
2018-09-24 49.14 49.14 48.56 48.67 11,721
2018-09-21 51.40 52.36 48.86 48.86 22,106
2018-09-20 52.14 52.14 51.22 51.57 7,728
2018-09-19 52.16 52.23 51.39 51.98 3,338
2018-09-18 52.04 52.18 51.13 51.44 1,718
2018-09-17 54.11 54.11 51.99 51.99 5,010
2018-09-14 53.90 55.18 53.90 55.05 1,997
2018-09-13 53.65 54.52 53.44 53.44 2,060
2018-09-12 54.30 54.65 53.71 53.83 382
2018-09-11 55.27 55.84 55.19 55.32 475
2018-09-10 53.89 56.23 53.89 55.90 3,420
2018-09-07 54.80 54.95 54.06 54.86 1,604
2018-09-06 55.62 56.19 54.38 54.38 732
2018-09-05 55.85 56.20 55.27 56.17 1,353
2018-09-04 55.39 56.00 55.01 56.00 484

» More Intl Fcstone Stock Price History

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