INTL

INTL FCStone Inc. Historical Stock Prices

$28.9
*  
0.53
1.8%
Get INTL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading INTL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.23  29.23  28.7501  28.90 88,037
03/27/2015 29.23 29.23 28.7501 28.9 88,037
03/26/2015 28.85 29.68 28.77 29.43 139,448
03/25/2015 29.5 29.92 28.91 28.97 100,243
03/24/2015 29.54 29.8499 29.36 29.53 139,526
03/23/2015 30.39 30.56 29.62 29.66 111,819
03/20/2015 29.79 30.48 29.64 30.44 200,651
03/19/2015 29.45 29.73 29.11 29.56 245,597
03/18/2015 29.36 29.59 29.16 29.46 117,459
03/17/2015 29.52 29.67 29.35 29.56 184,315
03/16/2015 30 30.245 29.04 29.535 151,205
03/13/2015 30.36 30.73 29.59 29.83 170,993
03/12/2015 29.98 30.56 29.85 30.26 291,030
03/11/2015 29.55 29.95 29.52 29.93 198,597
03/10/2015 29.43 29.7 29.37 29.47 174,206
03/09/2015 29.59 29.75 29.34 29.52 228,828
03/06/2015 29.47 29.74 28.47 29.43 309,225
03/05/2015 27.63 29.27 27.3801 29.26 444,229
03/04/2015 27.39 27.85 27.0501 27.75 165,897
03/03/2015 28.11 28.2799 27.17 27.39 134,572
03/02/2015 27.3 28.35 27.26 28.3 274,089
02/27/2015 27.5 27.97 27.2 27.23 208,458
02/26/2015 27.37 27.63 27.16 27.405 100,786
02/25/2015 26.92 27.8675 26.88 27.49 272,016
02/24/2015 26.66 27.54 26.32 26.55 238,143
02/23/2015 25.19 26.08 24.78 26.08 141,963
02/20/2015 25.43 25.7 25.045 25.2 152,940
02/19/2015 25 25.5 24.7 25.33 139,676
02/18/2015 24.36 25 24.36 25 132,681
02/17/2015 23.75 24.5 23.5801 24.32 151,133
02/13/2015 23 23.54 22.78 23.43 123,431
02/12/2015 20.86 23 20.83 22.97 243,338
02/11/2015 20.6 20.9 20.6 20.77 135,334
02/10/2015 20.25 20.6 19.91 20.53 348,905
02/09/2015 19.85 20.1 19.74 19.88 55,104
02/06/2015 20.17 20.17 19.84 19.9 66,896
02/05/2015 20 20.12 19.73 19.97 61,511
02/04/2015 20.07 20.25 19.84 19.99 74,572
02/03/2015 19.45 20.2486 19.45 20.07 93,677
02/02/2015 19.44 19.84 19.14 19.76 54,163
01/30/2015 19.39 19.75 19.26 19.28 55,872
01/29/2015 19.44 19.6 19.2208 19.6 33,364
01/28/2015 19.53 19.59 19.32 19.4 92,312
01/27/2015 19.25 19.48 19.1552 19.41 33,469
01/26/2015 19.29 19.47 19.16 19.44 42,112
01/23/2015 19.44 19.5 19.331 19.44 19,053
01/22/2015 19.54 19.58 19.07 19.44 46,661
01/21/2015 19.14 19.52 19.14 19.44 30,892
01/20/2015 19.16 19.5 18.73 19.25 95,428
01/16/2015 19.51 19.91 19.01 19.26 124,069
01/15/2015 19.96 20.0765 19.5 19.77 43,978
01/14/2015 19.81 19.97 19.57 19.88 36,521
01/13/2015 19.84 20.5 19.69 19.96 74,235
01/12/2015 19.74 20 19.2301 19.83 98,482
01/09/2015 20.37 20.3899 19.9648 20.04 37,639
01/08/2015 20.47 20.79 20.2305 20.41 92,338
01/07/2015 20.76 20.7999 20.38 20.54 71,519
01/06/2015 20.7 20.88 20.25 20.51 169,689
01/05/2015 20.25 20.65 20.21 20.49 96,149
01/02/2015 20.64 20.91 19.9901 20.23 67,219
12/31/2014 20.65 20.88 20.41 20.57 54,353
12/30/2014 20.5 20.96 20.422 20.7 137,112
12/29/2014 20.19 20.6 20.057 20.48 90,324
12/26/2014 20 20.1 19.8 20.02 65,634
12/24/2014 20.28 20.28 19.82 19.91 23,843
12/23/2014 20.36 20.36 19.76 20.19 79,184
12/22/2014 20.05 20.48 20.05 20.14 81,724
12/19/2014 19.92 20.38 19.88 20.12 178,095
12/18/2014 20 20 19.81 19.995 41,300
12/17/2014 18.94 20 18.9 20 128,117
12/16/2014 19.06 19.14 18.75 19.01 64,135
12/15/2014 18.4 19.12 18.21 18.99 104,089
12/12/2014 17.94 18.44 17.92 18.36 50,106
12/11/2014 17.99 18.37 17.91 18.2 65,022
12/10/2014 17.87 17.91 17.68 17.75 27,991
12/09/2014 17.83 17.97 17.32 17.97 33,100
12/08/2014 17.68 18 17.52 17.79 32,486
12/05/2014 17.83 17.9546 17.52 17.79 52,476
12/04/2014 17.32 17.95 17.15 17.86 38,202
12/03/2014 17.23 17.73 16.871 17.62 59,220
12/02/2014 17.1 17.28 17.03 17.1 58,547
12/01/2014 17.68 17.68 17.15 17.16 37,759
11/28/2014 17.76 17.98 17.64 17.65 26,574
11/26/2014 18.09 18.09 17.74 17.83 32,945
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?