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
2018-04-18 44.17 45.55 44.17 45.37 3,831
2018-04-17 44.38 44.71 44.26 44.70 2,990
2018-04-16 44.17 44.17 43.89 44.08 221
2018-04-13 44.15 44.15 43.65 44.10 1,587
2018-04-12 43.67 44.28 43.67 43.76 2,111
2018-04-11 43.13 43.51 43.13 43.51 2,221
2018-04-10 43.20 43.76 43.20 43.25 1,581
2018-04-09 42.34 42.98 42.34 42.64 2,285
2018-04-06 43.32 43.42 42.26 42.37 918
2018-04-05 43.29 43.66 43.27 43.52 4,710
2018-04-03 43.18 43.52 42.63 43.12 2,352
2018-04-02 42.50 42.70 42.17 42.70 2,593
2018-03-29 42.43 42.85 42.14 42.78 3,801
2018-03-28 42.76 42.76 41.92 41.98 2,141
2018-03-27 43.26 43.32 42.20 42.29 4,564
2018-03-26 42.85 43.08 42.40 42.94 2,924
2018-03-23 43.26 43.49 42.34 42.34 5,015
2018-03-22 45.26 45.26 43.98 44.04 1,460
2018-03-21 45.62 45.83 45.39 45.48 3,237
2018-03-20 45.92 45.92 45.54 45.66 1,908
2018-03-19 46.38 46.38 45.83 46.03 1,068
2018-03-16 45.77 46.90 45.77 46.90 5,973
2018-03-15 45.40 45.66 45.40 45.58 938
2018-03-14 45.46 45.75 45.17 45.62 1,415
2018-03-13 45.82 46.83 45.79 45.96 9,523
2018-03-12 46.27 46.27 45.84 45.92 4,996
2018-03-09 44.36 45.60 44.27 45.50 7,587
2018-03-08 43.21 44.18 43.21 44.15 3,754
2018-03-07 42.67 43.24 42.67 43.24 2,757
2018-03-06 42.24 42.72 42.24 42.63 1,723

» More Intl Fcstone Stock Price History

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