Quantcast
INTL

INTL FCStone Inc. Common Stock Historical Stock Prices

$51.55
*  
0.41
0.79%
Get INTL Alerts
*Delayed - data as of Sep. 20, 2018  -  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: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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 52.12 52.585 51.10 51.55 173,202
09/20/2018 52.12 52.585 51.1 51.55 173,202
09/19/2018 51.77 53.9159 51.24 51.96 142,366
09/18/2018 52.15 52.64 51.02 51.53 86,013
09/17/2018 55.06 55.06 51.94 52.06 62,092
09/14/2018 53.48 55.44 53.25 55.07 60,088
09/13/2018 53.63 54.55 53.13 53.52 40,756
09/12/2018 55.16 55.7132 53.49 53.615 38,076
09/11/2018 55.98 56.06 55.015 55.31 31,243
09/10/2018 55.18 56.26 54.35 55.98 72,938
09/07/2018 54.07 55.01 53.79 54.9 79,027
09/06/2018 56.17 56.18 54.0701 54.08 35,034
09/05/2018 55.81 56.21 54.3526 56.1 36,621
09/04/2018 55.57 56.03 54.6551 55.96 25,682
08/31/2018 56.1 56.4 55.31 55.76 34,184
08/30/2018 55.97 56.66 55.52 56.26 37,639
08/29/2018 56.22 56.39 55.86 56.05 24,072
08/28/2018 56.09 56.41 55.76 56.2 23,440
08/27/2018 56.82 57 55.97 56.09 26,833
08/24/2018 55.98 56.81 55.98 56.5 51,595
08/23/2018 55.74 56.12 55.3 55.94 47,625
08/22/2018 55.13 55.88 55.13 55.73 43,552
08/21/2018 54.7 55.4 54.4382 55.25 59,822
08/20/2018 55.42 55.42 54.661 54.8 43,786
08/17/2018 54.91 55.835 54.91 55.28 75,290
08/16/2018 54.39 55.41 54.39 55.09 34,784
08/15/2018 55.41 55.99 54.5 54.59 29,172
08/14/2018 55.15 55.91 55.15 55.57 24,547
08/13/2018 54.84 55.4799 54.8041 55.1 26,658
08/10/2018 55.11 55.86 54.74 54.85 35,943
08/09/2018 55.31 56.4032 55.31 55.4 22,890
08/08/2018 55.32 56.145 53.312 55.47 61,556
08/07/2018 57 57 54.51 55.36 45,068
08/06/2018 55.32 56.04 54.8 55.5 38,233
08/03/2018 56.61 56.73 54.83 55.34 43,473
08/02/2018 54.24 56.7 54.06 56.45 84,922
08/01/2018 53.5 54.54 53.1546 54.43 58,560
07/31/2018 53.59 53.78 52.73 53.59 52,590
07/30/2018 54.19 54.86 53.255 53.46 34,396
07/27/2018 55.16 55.5 53.68 54.08 31,465
07/26/2018 54.51 55.48 54.51 55.27 48,408
07/25/2018 54.89 55.27 54.21 54.65 30,442
07/24/2018 54.92 55.72 54.65 54.9 39,495
07/23/2018 53.15 54.9 53.15 54.64 38,479
07/20/2018 54.82 54.99 53.1 53.2 113,890
07/19/2018 55.48 55.7 54.41 54.83 134,806
07/18/2018 54.65 55.61 54.49 55.48 78,690
07/17/2018 54.27 54.999 54.27 54.46 40,383
07/16/2018 53.7 54.46 53.33 54.28 39,983
07/13/2018 53.44 53.87 53.15 53.52 37,195
07/12/2018 53.42 53.6 52.88 53.3 42,724
07/11/2018 52.8 53.51 52.775 53.22 43,713
07/10/2018 52.75 53.19 52.14 53.09 46,474
07/09/2018 51.95 52.58 51.69 52.565 84,209
07/06/2018 52 52.06 51.685 51.86 61,218
07/05/2018 52 52 50.8701 51.91 80,962
07/03/2018 52.17 52.21 51.55 51.99 78,108
07/02/2018 51.66 52.1 51.12 52.03 51,379
06/29/2018 51.6 51.8799 51.47 51.71 72,704
06/28/2018 51.19 51.5 50.92 51.37 49,144
06/27/2018 51.88 52.015 51.04 51.19 58,635
06/26/2018 51.7 52.08 50.97 51.98 39,431
06/25/2018 52.24 52.24 50.935 51.73 63,027
06/22/2018 52.94 52.98 52.26 52.49 134,847
06/21/2018 53.23 53.5657 52.21 52.39 92,389
06/20/2018 52.87 53.38 52.3 52.91 80,079
*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?

Smart Portfolio