INTL

INTL FCStone Inc. Historical Stock Prices

$17.84
*  
0.24
1.33%
Get INTL Alerts
*Delayed - data as of Nov. 26, 2014 15:07 ET  -  Find a broker to begin trading INTL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    INTL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
15:07  18.09  18.09  17.84  17.84 25,436
11/25/2014 18.15 18.15 17.91 18.08 66,843
11/24/2014 17.59 18.11 17.59 18.1 31,718
11/21/2014 17.55 17.55 17.32 17.44 54,565
11/20/2014 16.94 17.31 16.83 17.28 29,072
11/19/2014 17.17 17.17 16.77 17.07 36,926
11/18/2014 17.18 17.32 17.02 17.11 21,629
11/17/2014 17.7 17.745 17.06 17.09 37,229
11/14/2014 17.98 18.0377 17.6807 17.75 25,998
11/13/2014 18.04 18.2599 17.91 17.94 31,789
11/12/2014 17.52 18.11 17.52 18.06 35,721
11/11/2014 17.23 17.62 17.192 17.58 20,295
11/10/2014 17.4 17.601 17.2 17.51 20,630
11/07/2014 17.31 17.45 17.201 17.44 14,962
11/06/2014 17.73 17.875 17.45 17.54 17,776
11/05/2014 17.62 17.95 17.62 17.69 41,836
11/04/2014 17.95 18 17.79 17.85 30,200
11/03/2014 18.24 18.24 17.93 18.05 40,258
10/31/2014 18.3 18.3 17.96 18.1 63,959
10/30/2014 17.89 18.15 17.74 18.07 32,917
10/29/2014 18 18.15 17.955 18 28,843
10/28/2014 17.31 17.97 17.25 17.95 40,367
10/27/2014 16.95 17.3 16.65 17.18 25,642
10/24/2014 17.24 17.42 17.09 17.125 27,717
10/23/2014 17.15 17.51 17.065 17.31 34,396
10/22/2014 17.42 17.42 16.97 16.97 29,136
10/21/2014 17.19 17.46 17.15 17.42 30,025
10/20/2014 17.31 17.45 17.09 17.21 33,678
10/17/2014 17.66 17.66 17.25 17.35 47,506
10/16/2014 17.27 17.5502 17.22 17.43 39,369
10/15/2014 17.39 17.59 17.21 17.52 93,787
10/14/2014 17.67 17.7 17.46 17.51 48,841
10/13/2014 17.5 17.764 17.45 17.5 57,225
10/10/2014 17 17.517 17 17.39 47,160
10/09/2014 17.44 17.44 17 17.05 44,769
10/08/2014 16.96 17.5 16.96 17.46 42,363
10/07/2014 16.93 17.13 16.79 16.96 38,286
10/06/2014 17.11 17.15 16.98 17.01 34,502
10/03/2014 17.32 17.35 17.13 17.13 30,636
10/02/2014 17 17.36 16.95 17.13 31,661
10/01/2014 17.34 17.471 16.99 17.05 89,549
09/30/2014 17.52 17.62 17.28 17.32 93,075
09/29/2014 17.38 17.54 17.36 17.43 76,802
09/26/2014 17.66 17.71 17.5 17.6 27,502
09/25/2014 17.58 17.77 17.28 17.66 114,628
09/24/2014 17.59 17.84 17.51 17.71 110,009
09/23/2014 17.75 17.96 17.5 17.54 64,895
09/22/2014 17.73 17.93 17.54 17.7 51,620
09/19/2014 18.12 18.12 17.675 17.9 172,603
09/18/2014 18.02 18.15 18.02 18.1 22,209
09/17/2014 17.97 18.15 17.97 18.05 49,252
09/16/2014 18 18.08 17.89 17.95 29,474
09/15/2014 17.95 18.1 17.916 18.09 36,121
09/12/2014 18.15 18.17 17.832 18.03 55,417
09/11/2014 18.02 18.28 18 18.12 34,989
09/10/2014 18.18 18.3 18.05 18.06 43,212
09/09/2014 18.7 18.8 18.16 18.24 43,999
09/08/2014 18.62 18.94 18.55 18.82 44,937
09/05/2014 18.56 18.82 18.41 18.73 26,394
09/04/2014 18.97 19 18.61 18.65 15,878
09/03/2014 19.35 19.35 18.86 18.97 28,548
09/02/2014 19.18 19.33 19.04 19.25 39,766
08/29/2014 19.19 19.52 19.05 19.18 15,694
08/28/2014 19.25 19.27 19 19.19 42,511
08/27/2014 19.2101 19.49 19.2101 19.29 25,221
08/26/2014 19.53 19.56 19.36 19.36 107,072
08/25/2014 19.33 19.66 19.094 19.5 57,428
08/22/2014 19.16 19.255 19.05 19.2 52,731
08/21/2014 19.24 19.24 18.9 19.17 41,747
08/20/2014 19.52 19.52 19.165 19.28 37,863
08/19/2014 19.73 19.73 19.45 19.51 56,684
08/18/2014 19.44 19.9 19.3201 19.67 39,252
08/15/2014 19.36 19.46 18.88 19.41 118,669
08/14/2014 19.32 19.3355 19.02 19.03 35,747
08/13/2014 19.44 19.44 19.1 19.2 50,978
08/12/2014 19.15 19.31 19 19.28 62,057
08/11/2014 19.42 19.65 19.06 19.12 50,877
08/08/2014 18.97 19.51 18.82 19.4 47,022
08/07/2014 19.96 20.3 18.72 18.95 132,047
08/06/2014 19.55 20.09 19.55 19.99 40,560
08/05/2014 19.68 19.81 19.55 19.6 44,682
08/04/2014 19.79 19.8 19.61 19.8 37,673
08/01/2014 19.65 19.82 19.55 19.77 44,230
07/31/2014 19.6 19.77 19.51 19.6 47,766
07/30/2014 19.57 19.77 19.48 19.71 62,236
07/29/2014 19.5 19.61 19.365 19.49 69,629
07/28/2014 19.43 19.49 19.3 19.46 42,264
07/25/2014 19.2 19.47 18.96 19.43 97,440
07/24/2014 19.65 19.71 19.31 19.34 34,428
07/23/2014 19.75 19.8795 19.606 19.64 48,921
07/22/2014 19.97 20.27 19.646 19.77 31,634
07/21/2014 19.73 20.05 19.544 19.89 65,417
07/18/2014 19.42 19.95 19.338 19.87 66,561
07/17/2014 19.58 19.65 19.43 19.48 63,068
07/16/2014 19.75 19.89 19.45 19.65 77,205
07/15/2014 19.3 19.83 19.244 19.69 67,003
07/14/2014 19.54 19.6 19.41 19.44 65,331
07/11/2014 19.18 19.38 19.06 19.34 30,307
07/10/2014 19.54 19.54 19.09 19.28 51,226
07/09/2014 20.01 20.11 19.682 19.78 33,617
07/08/2014 19.73 20.07 19.7 19.94 118,132
07/07/2014 20.14 20.165 19.63 19.86 64,016
07/03/2014 20.16 20.3365 20.035 20.29 37,168
07/02/2014 20.2 20.34 19.83 19.98 78,929
07/01/2014 20 20.35 19.845 20.18 81,889
06/30/2014 19.57 20 19.524 19.92 62,661
06/27/2014 19.55 19.79 19.44 19.67 162,518
06/26/2014 19.9 19.944 19.42 19.69 36,609
06/25/2014 19.49 19.82 19.39 19.77 26,992
06/24/2014 19.91 19.95 19.56 19.57 45,384
06/23/2014 20.2 20.2 19.94 19.99 46,974
06/20/2014 19.85 20.3 19.77 20.2 137,654
06/19/2014 19.49 19.84 19.33 19.79 77,807
06/18/2014 19.5 19.61 19.13 19.5 56,360
06/17/2014 19.46 19.5 19.0635 19.5 58,379
06/16/2014 19.44 19.49 19.2 19.4 202,134
06/13/2014 18.78 19.4179 18.6773 19.33 155,067
06/12/2014 18.76 18.76 18.52 18.69 33,832
06/11/2014 18.68 18.99 18.64 18.89 63,258
06/10/2014 18.72 18.84 18.6 18.64 69,365
06/09/2014 18.7 18.82 18.34 18.73 91,610
06/06/2014 18.66 18.8 18.65 18.7 133,783
06/05/2014 18.41 18.65 18.21 18.52 71,255
06/04/2014 18.33 18.46 18.1801 18.32 35,306
06/03/2014 18.32 18.619 18.23 18.4 123,637
06/02/2014 18.45 18.92 18.212 18.34 89,778
05/30/2014 18.48 18.57 18.36 18.42 34,314
05/29/2014 18.53 18.53 18.26 18.44 34,712
05/28/2014 18.47 18.72 18.4 18.5 68,105
05/27/2014 18.73 18.775 18.44 18.49 92,782
05/23/2014 18.81 18.85 18.48 18.69 88,167
05/22/2014 18.84 18.864 18.68 18.73 81,081
05/21/2014 18.51 18.9896 18.51 18.75 65,286
05/20/2014 18.8 18.98 18.26 18.4 412,320
05/19/2014 18.78 18.98 18.77 18.9 130,043
05/16/2014 18.67 18.88 18.62 18.77 128,919
05/15/2014 18.6 18.84 18.54 18.71 47,273
05/14/2014 18.91 18.91 18.64 18.74 79,756
05/13/2014 19.06 19.07 18.831 18.93 119,505
05/12/2014 19.12 19.33 19.01 19.05 79,303
05/09/2014 18.83 18.99 18.61 18.95 29,167
05/08/2014 19.4 19.74 18.56 19 237,257
05/07/2014 19.22 19.47 18.62 19.34 54,314
05/06/2014 18.96 19.21 18.68 18.82 49,193
05/05/2014 18.81 19.2 18.76 18.96 29,246
05/02/2014 19.01 19.205 18.88 18.99 28,268
05/01/2014 18.8 18.99 18.64 18.91 55,298
04/30/2014 18.77 18.99 18.64 18.92 55,979
04/29/2014 19.19 19.22 18.73 18.88 20,546
04/28/2014 19.19 19.19 18.7 19.03 37,095
04/25/2014 19 19.21 18.77 19.06 41,460
04/24/2014 19.15 19.15 18.66 19.02 19,095
04/23/2014 18.405 19.25 18.405 18.93 35,448
04/22/2014 18.91 19.24 18.71 19.03 59,076
04/21/2014 18.75 18.99 18.65 18.88 30,706
04/17/2014 18.55 18.98 18.55 18.77 35,733
04/16/2014 18.14 18.64 18.11 18.6 34,929
04/15/2014 17.87 18.18 17.74 18.06 39,834
04/14/2014 17.91 18.15 17.7 17.85 89,228
04/11/2014 17.75 17.94 17.75 17.76 36,432
04/10/2014 17.98 17.98 17.75 17.92 62,263
04/09/2014 18.2 18.22 17.85 17.98 86,686
04/08/2014 17.97 18.4275 17.945 18.12 32,241
04/07/2014 18.01 18.14 17.75 17.89 36,355
04/04/2014 18.89 19 18.01 18.06 75,328
04/03/2014 19.68 19.74 18.9 18.9 32,559
04/02/2014 19.18 19.75 19.12 19.75 42,998
04/01/2014 18.77 19.24 18.77 19.22 69,285
03/31/2014 18.63 18.85 18.52 18.81 56,493
03/28/2014 18.41 18.74 17.97 18.54 82,735
03/27/2014 18.68 18.71 18.49 18.51 30,461
03/26/2014 19.16 19.16 18.64 18.64 43,758
03/25/2014 19 19.11 18.87 19.05 21,018
03/24/2014 19.04 19.12 18.87 19.04 30,771
03/21/2014 18.99 19.24 18.85 18.99 72,224
03/20/2014 18.92 19.02 18.88 18.97 23,179
03/19/2014 18.75 19.0076 18.72 18.92 45,149
03/18/2014 18.83 18.83 18.65 18.8 29,561
03/17/2014 18.97 18.99 18.755 18.83 38,273
03/14/2014 18.44 18.97 18.44 18.86 31,841
03/13/2014 18.71 18.72 18.395 18.52 23,043
03/12/2014 18.39 18.72 18.01 18.62 39,244
03/11/2014 18.85 18.9 18.38 18.51 52,730
03/10/2014 18.93 18.93 18.6501 18.77 23,583
03/07/2014 18.87 19.1 18.73 19.02 30,946
03/06/2014 18.46 18.86 18.42 18.75 25,848
03/05/2014 18.43 18.5 18.282 18.49 16,407
03/04/2014 18.22 18.62 18.19 18.49 66,225
03/03/2014 18.1 18.1 17.88 18.06 29,796
02/28/2014 18.24 18.42 18.08 18.19 33,476
02/27/2014 17.94 18.29 17.89 18.18 23,847
02/26/2014 18.03 18.1 17.84 17.95 32,991
02/25/2014 18.05 18.1 17.8 18.06 33,815
02/24/2014 18.08 18.2 17.9301 18.03 25,667
02/21/2014 18.34 18.43 18.01 18.14 36,823
02/20/2014 18.31 18.33 18.01 18.22 25,288
02/19/2014 18.51 18.538 18.09 18.13 47,143
02/18/2014 18.12 18.7 18.01 18.64 68,977
02/14/2014 17.97 18.12 17.77 18.1 52,190
02/13/2014 17.82 18.07 17.65 17.95 53,656
02/12/2014 17.74 17.94 17.45 17.92 43,147
02/11/2014 17.08 17.87 17.08 17.77 69,708
02/10/2014 17.17 17.35 17.1 17.24 55,463
02/07/2014 17.58 17.58 17.25 17.26 41,436
02/06/2014 17.55 18.1 17.46 17.58 41,117
02/05/2014 17.35 17.6 17.35 17.51 41,335
02/04/2014 17.18 17.53 17.18 17.45 105,312
02/03/2014 17.59 17.62 17.25 17.25 74,969
01/31/2014 17.55 17.75 17.53 17.64 47,694
01/30/2014 17.72 17.94 17.55 17.8 61,733
01/29/2014 18.01 18.16 17.665 17.7 191,333
01/28/2014 18.15 18.316 18.11 18.19 49,290
01/27/2014 18.6 18.685 18.1 18.15 66,920
01/24/2014 18.7 18.85 18.5 18.54 92,090
01/23/2014 18.89 19.085 18.77 18.86 55,299
01/22/2014 18.9 19.03 18.83 19.02 30,644
01/21/2014 18.84 19.02 18.51 18.85 66,147
01/17/2014 18.69 18.87 18.5101 18.84 100,174
01/16/2014 19.17 19.17 18.5 18.67 43,079
01/15/2014 18.62 19.3 18.62 19.24 62,611
01/14/2014 18.64 18.711 18.5 18.56 66,297
01/13/2014 18.55 18.759 18.5 18.61 92,183
01/10/2014 18.61 18.8 18.465 18.63 81,772
01/09/2014 18.5 18.61 18.48 18.53 44,986
01/08/2014 18.69 18.69 18.37 18.47 46,255
01/07/2014 18.57 18.95 18.5401 18.76 65,131
01/06/2014 18.57 18.85 18.37 18.42 67,865
01/03/2014 18.26 18.53 18.2 18.48 46,954
01/02/2014 18.43 18.46 18.2 18.25 49,383
12/31/2013 18.35 18.56 18.35 18.492 51,635
12/30/2013 18.46 18.56 18.38 18.4 35,732
12/27/2013 18.4 18.5 18.31 18.46 81,132
12/26/2013 18.46 18.48 18.28 18.28 60,097
12/24/2013 18 18.69 17.922 18.44 149,916
12/23/2013 17.93 18.06 17.86 18 88,376
12/20/2013 18.4 18.4 17.9 17.95 204,901
12/19/2013 18.54 18.79 18.4 18.43 93,370
12/18/2013 18.92 19.01 18.26 18.6 181,695
12/17/2013 20.3 20.33 18.57 18.93 361,505
12/16/2013 20.54 20.55 20.4 20.55 79,489
12/13/2013 20.43 20.6 20.42 20.52 51,719
12/12/2013 20.56 20.5899 20.43 20.46 46,259
12/11/2013 20.48 20.52 20.4201 20.49 76,927
12/10/2013 20.42 20.55 20.35 20.46 79,406
12/09/2013 20.64 20.64 20.18 20.5 168,267
12/06/2013 20.55 20.5699 20.3501 20.505 77,317
12/05/2013 20.53 20.54 20.36 20.39 53,238
12/04/2013 20.4 20.52 20.25 20.5 46,597
12/03/2013 20.33 20.65 20.18 20.4 55,484
12/02/2013 20.85 20.9899 20.35 20.42 44,506
11/29/2013 21 21 20.72 20.79 27,092
11/27/2013 20.87 20.99 20.721 20.83 66,235
11/26/2013 20.75 21 20.641 20.83 56,628
11/25/2013 20.8 20.9299 20.69 20.7 24,559
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?