The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

INTL FCStone Inc.

  • INTL
  • NASDAQ
  • Financial Services
  • Latest 19.18
  • Currency US$
  • Change -0.01
  • Percent Change -0.052 %
  • Volume 15,694
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.18 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 19.52 19.05 19.19 19.18 15,694
Aug 28 19.27 19.00 19.25 19.19 42,511
Aug 27 19.49 19.21 19.21 19.29 25,221
Aug 26 19.56 19.36 19.53 19.36 107,072
Aug 25 19.66 19.09 19.33 19.50 57,428
Aug 22 19.26 19.05 19.16 19.20 52,731
Aug 21 19.24 18.90 19.24 19.17 41,747
Aug 20 19.52 19.16 19.52 19.28 37,863
Aug 19 19.73 19.45 19.73 19.51 56,684
Aug 18 19.90 19.32 19.44 19.67 39,252
Aug 15 19.46 18.88 19.36 19.41 118,669
Aug 14 19.34 19.02 19.32 19.03 35,747
Aug 13 19.44 19.10 19.44 19.20 50,978
Aug 12 19.31 19.00 19.15 19.28 62,057
Aug 11 19.65 19.06 19.42 19.12 50,877
Aug 8 19.51 18.82 18.97 19.40 47,022
Aug 7 20.30 18.72 19.96 18.95 132,047
Aug 6 20.09 19.55 19.55 19.99 40,560
Aug 5 19.81 19.55 19.68 19.60 44,682
Aug 4 19.80 19.61 19.79 19.80 37,673
Aug 1 19.82 19.55 19.65 19.77 44,795
Jul 31 19.77 19.51 19.60 19.60 47,766
Jul 30 19.77 19.48 19.57 19.71 62,236
Jul 29 19.61 19.36 19.50 19.49 69,629
Jul 28 19.49 19.30 19.43 19.46 44,668
Jul 25 19.47 18.96 19.20 19.43 97,440
Jul 24 19.71 19.31 19.65 19.34 34,428
Jul 23 19.88 19.61 19.75 19.64 48,921
Jul 22 20.27 19.65 19.97 19.77 31,634
Jul 21 20.05 19.54 19.73 19.89 65,417
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.