TipRanks
Go Ultimate55% OFF

StoneX Group (I4F) Historical Prices

DE:I4F historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202647.9647.9647.9647.9647.96-2.72%00.00
Oct 29, 202649.3049.3049.3049.3049.30-1.12%00.00
Oct 28, 202649.8649.8649.8649.8649.86+1.61%00.00
Oct 27, 202649.0749.0749.0749.0749.07-2.02%00.00
Oct 26, 202650.0850.0850.0850.0850.08-1.30%00.00
Oct 23, 202650.7450.7450.7450.7450.74+0.83%00.00
Oct 22, 202650.3250.3250.3250.3250.32-0.55%00.00
Oct 21, 202650.6050.6050.6050.6050.60+1.79%00.00
Oct 20, 202649.7149.7149.7149.7149.71-2.22%00.00
Oct 19, 202650.8450.8450.8450.8450.84-4.18%00.00
Oct 16, 202653.0653.0653.0653.0653.06+0.49%00.00
Oct 15, 202652.8052.8052.8052.8052.80-1.01%00.00
Oct 14, 202653.3453.3453.3453.3453.34-0.15%00.00
Oct 13, 202653.4253.4253.4253.4253.42-1.66%00.00
Oct 12, 202654.3254.3254.3254.3254.32+2.07%00.00
Oct 09, 202653.2253.2253.2253.2253.22-2.24%00.00
Oct 08, 202654.4454.4454.4454.4454.44-6.62%00.00
Oct 07, 202658.3058.3058.3058.3058.30-2.48%00.00
Oct 06, 202659.7859.7859.7859.7859.78+2.54%00.00
Oct 05, 202658.3058.3058.3058.3058.30+0.90%00.00
Oct 02, 202657.7857.7857.7857.7857.78+1.26%00.00
Oct 01, 202657.0657.0657.0657.0657.06-0.11%00.00
Sep 30, 202657.1257.1257.1257.1257.12-0.73%00.00
Sep 29, 202657.5457.5457.5457.5457.54-0.93%00.00
Sep 28, 202658.0858.0858.0858.0858.08-4.44%00.00
Sep 25, 202660.7860.7860.7860.7860.78+2.91%00.00
Sep 24, 202659.0659.0659.0659.0659.06-1.86%00.00
Sep 23, 202660.1860.1860.1860.1860.18+2.80%00.00
Sep 22, 202658.5458.5458.5458.5458.54+0.55%00.00
Sep 21, 202658.1058.2258.1058.2258.22+1.64%1124.75
Sep 18, 202657.2857.2857.2857.2857.28-2.42%00.00
Sep 17, 202658.7058.7058.7058.7058.70+1.98%00.00
Sep 16, 202657.5657.5657.5657.5657.56-2.34%00.00
Sep 15, 202658.9458.9458.9458.9458.94-1.86%00.00
Sep 14, 202660.0660.0660.0660.0660.06+0.50%00.00
Sep 11, 202659.7659.7659.7659.7659.76+0.98%00.00
Sep 10, 202659.1859.1859.1859.1859.18+0.24%00.00
Sep 09, 202659.0459.0459.0459.0459.04-0.47%00.00
Sep 08, 202659.3259.3259.3259.3259.32-0.13%00.00
Sep 07, 202659.4059.4059.4059.4059.40-0.03%00.00
Sep 04, 202659.4259.4259.4259.4259.42+3.74%00.00
Sep 03, 202657.2857.2857.2857.2857.28-1.41%00.00
Sep 02, 202658.1058.1058.1058.1058.10-0.89%00.00
Sep 01, 202658.6258.6258.6258.6258.62-0.20%00.00
Aug 31, 202658.7458.7458.7458.7458.74+0.89%00.00
Aug 28, 202658.2258.2258.2258.2258.22-1.49%10.02
Aug 27, 202659.1059.1059.1059.1059.10-0.27%00.00
Aug 26, 202659.2659.2659.2659.2659.26+2.42%00.00
Aug 25, 202657.8657.8657.8657.8657.86-0.31%00.00
Aug 24, 202658.0458.0458.0458.0458.04+3.16%00.00