Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	27.13	27.27	26.80	26.82	32,714	-0.36(-1.32%)
Jan 30, 2019	27.30	27.39	27.09	27.18	32,744	+0.00(+0.00%)
Jan 29, 2019	27.28	27.35	27.05	27.18	35,058	+0.14(+0.52%)
Jan 28, 2019	27.03	27.38	26.69	27.04	23,087	-0.12(-0.44%)
Jan 25, 2019	27.41	27.41	27.14	27.16	16,900	+0.26(+0.97%)
Jan 24, 2019	27.02	27.17	26.59	26.90	60,517	-0.12(-0.44%)
Jan 23, 2019	27.12	27.37	26.86	27.02	39,209	-0.06(-0.22%)
Jan 22, 2019	27.29	27.50	27.07	27.08	55,296	-0.35(-1.28%)
Jan 18, 2019	27.40	27.70	27.40	27.43	43,600	-0.03(-0.11%)
Jan 17, 2019	27.40	27.62	27.23	27.46	31,104	-0.12(-0.44%)
Jan 16, 2019	27.07	27.77	27.07	27.58	39,896	+0.63(+2.34%)
Jan 15, 2019	26.79	26.98	26.68	26.95	21,610	+0.17(+0.63%)
Jan 14, 2019	26.86	27.26	26.71	26.78	66,146	-0.14(-0.52%)
Jan 11, 2019	26.84	27.05	26.59	26.92	19,800	-0.09(-0.33%)
Jan 10, 2019	27.12	27.39	26.68	27.01	14,413	-0.25(-0.92%)
Jan 09, 2019	27.47	27.47	27.15	27.26	26,576	-0.16(-0.58%)
Jan 08, 2019	27.10	27.42	26.91	27.42	35,436	+0.46(+1.71%)
Jan 07, 2019	26.80	26.98	26.67	26.96	83,396	+0.17(+0.63%)
Jan 04, 2019	26.56	26.85	26.21	26.79	34,900	+0.67(+2.57%)
Jan 03, 2019	26.01	26.45	25.50	26.12	43,454	+0.04(+0.15%)
Jan 02, 2019	25.50	26.43	25.50	26.08	103,947	+0.38(+1.48%)
Dec 31, 2018	25.49	25.71	25.26	25.70	32,800	+0.22(+0.86%)
Dec 28, 2018	25.29	25.79	25.07	25.48	42,100	+0.31(+1.23%)
Dec 27, 2018	25.27	25.85	24.57	25.17	42,580	-0.39(-1.53%)
Dec 26, 2018	24.79	25.65	24.49	25.56	47,048	+0.95(+3.86%)
Dec 24, 2018	25.27	25.46	24.61	24.61	11,000	-0.72(-2.84%)
Dec 21, 2018	25.41	25.90	25.07	25.33	61,700	-0.05(-0.20%)
Dec 20, 2018	24.94	25.59	24.87	25.38	39,468	+0.44(+1.76%)
Dec 19, 2018	25.85	26.15	24.78	24.94	34,675	-0.91(-3.52%)
Dec 18, 2018	26.12	26.25	25.80	25.85	43,944	-0.17(-0.65%)
Dec 17, 2018	25.80	26.46	25.77	26.02	33,377	+0.03(+0.12%)
Dec 14, 2018	26.15	26.63	25.96	25.99	24,800	-0.33(-1.25%)
Dec 13, 2018	27.28	27.47	26.17	26.32	32,152	-0.89(-3.27%)
Dec 12, 2018	27.22	27.50	26.78	27.21	43,357	+0.05(+0.18%)
Dec 11, 2018	27.28	27.74	26.89	27.16	40,107	-0.09(-0.33%)
Dec 10, 2018	27.32	27.53	26.88	27.25	32,609	-0.16(-0.58%)
Dec 07, 2018	27.41	28.00	27.05	27.41	44,800	-0.15(-0.54%)
Dec 06, 2018	27.24	28.55	27.02	27.56	73,193	-0.26(-0.93%)
Dec 04, 2018	29.81	30.59	27.59	27.82	32,900	-2.07(-6.93%)
Dec 03, 2018	30.36	30.68	29.46	29.89	107,049	-0.19(-0.63%)
Nov 30, 2018	29.71	30.48	29.71	30.08	52,600	+0.32(+1.08%)
Nov 29, 2018	29.97	30.15	29.23	29.76	15,766	-0.23(-0.77%)
Nov 28, 2018	29.38	30.14	29.10	29.99	45,638	+0.62(+2.11%)
Nov 27, 2018	29.19	29.83	29.19	29.37	56,767	+0.08(+0.27%)
Nov 26, 2018	29.14	30.12	28.77	29.29	31,909	+0.24(+0.83%)
Nov 23, 2018	28.73	29.13	28.60	29.05	13,300	+0.07(+0.24%)
Nov 21, 2018		28.98	28.98	28.98	0	+0.04(+0.14%)
Nov 20, 2018	28.87	29.26	28.65	28.94	36,487	-0.24(-0.82%)
Nov 19, 2018	29.37	29.51	29.06	29.18	17,653	-0.20(-0.68%)
Nov 16, 2018	29.19	29.68	29.00	29.38	46,400	+0.06(+0.20%)
Nov 15, 2018	28.86	29.40	28.86	29.32	21,593	+0.32(+1.10%)
Nov 14, 2018	29.65	29.87	28.73	29.00	24,394	-0.48(-1.63%)
Nov 13, 2018	29.55	29.90	29.38	29.48	29,822	+0.03(+0.10%)
Nov 12, 2018	29.14	29.60	28.72	29.45	48,246	+0.32(+1.10%)
Nov 09, 2018	29.62	29.88	29.09	29.13	32,400	-0.49(-1.65%)
Nov 08, 2018	29.56	29.74	28.81	29.62	17,504	+0.13(+0.44%)
Nov 07, 2018	29.32	30.40	29.32	29.49	25,936	+0.24(+0.82%)
Nov 06, 2018	28.78	29.29	28.59	29.25	31,582	+0.42(+1.46%)
Nov 05, 2018	28.93	28.97	28.55	28.83	33,672	-0.09(-0.31%)
Nov 02, 2018	28.61	28.95	28.30	28.92	31,800	+0.33(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.