Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.54	27.54	27.15	27.27	57,921	-0.27(-0.98%)
Nov 27, 2015	27.33	27.57	27.31	27.54	5,921	+0.19(+0.69%)
Nov 25, 2015	27.29	27.35	27.35	27.35	13,100	-0.12(-0.44%)
Nov 24, 2015	27.00	27.49	26.75	27.47	23,537	+0.43(+1.59%)
Nov 23, 2015	26.85	27.08	26.85	27.04	20,015	+0.18(+0.67%)
Nov 20, 2015	26.90	26.98	26.84	26.86	34,388	+0.01(+0.04%)
Nov 19, 2015	26.90	26.96	26.81	26.85	32,458	-0.05(-0.19%)
Nov 18, 2015	26.95	26.96	26.62	26.90	22,274	+0.12(+0.45%)
Nov 17, 2015	27.00	27.00	26.75	26.78	22,873	-0.10(-0.37%)
Nov 16, 2015	26.91	27.10	26.56	26.88	34,640	+0.26(+0.98%)
Nov 13, 2015	26.73	27.02	26.59	26.62	20,568	-0.30(-1.11%)
Nov 12, 2015	27.00	27.59	26.84	26.92	32,317	-0.27(-0.99%)
Nov 11, 2015	27.20	27.67	27.18	27.19	24,319	-0.08(-0.29%)
Nov 10, 2015	26.85	27.49	26.85	27.27	35,140	+0.34(+1.26%)
Nov 09, 2015	26.94	27.12	26.55	26.93	24,155	-0.02(-0.07%)
Nov 06, 2015	26.89	27.27	26.87	26.95	103,996	+0.26(+0.97%)
Nov 05, 2015	26.53	27.04	26.50	26.69	77,575	+0.16(+0.60%)
Nov 04, 2015	26.38	26.66	26.38	26.53	32,413	+0.03(+0.11%)
Nov 03, 2015	26.70	26.75	25.98	26.50	25,616	-0.18(-0.67%)
Nov 02, 2015	26.00	26.79	26.00	26.68	31,715	+0.56(+2.14%)
Oct 30, 2015	26.54	26.74	24.85	26.12	45,582	-0.45(-1.69%)
Oct 29, 2015	26.47	27.73	26.47	26.57	27,181	+0.11(+0.42%)
Oct 28, 2015	25.69	26.53	25.49	26.46	45,566	+1.01(+3.97%)
Oct 27, 2015	25.75	25.86	25.36	25.45	27,650	-0.38(-1.47%)
Oct 26, 2015	25.79	26.02	25.62	25.83	20,601	-0.22(-0.84%)
Oct 23, 2015	25.52	26.10	25.51	26.05	53,206	+0.59(+2.32%)
Oct 22, 2015	25.21	25.64	25.21	25.46	20,473	+0.43(+1.72%)
Oct 21, 2015	25.46	25.50	25.02	25.03	17,850	-0.33(-1.30%)
Oct 20, 2015	25.19	25.45	25.09	25.36	15,161	+0.23(+0.92%)
Oct 19, 2015	25.37	25.55	25.10	25.13	18,713	-0.27(-1.06%)
Oct 16, 2015	25.50	25.57	25.10	25.40	22,805	+0.01(+0.04%)
Oct 15, 2015	24.97	25.46	24.72	25.39	50,500	+0.48(+1.93%)
Oct 14, 2015	25.15	25.30	24.84	24.91	31,249	-0.35(-1.39%)
Oct 13, 2015	25.07	25.30	25.07	25.26	35,811	+0.03(+0.12%)
Oct 12, 2015	25.10	25.24	25.03	25.23	26,457	+0.16(+0.64%)
Oct 09, 2015	25.30	25.30	24.98	25.07	8,026	-0.11(-0.44%)
Oct 08, 2015	24.76	25.20	24.65	25.18	44,579	+0.17(+0.68%)
Oct 07, 2015	24.66	25.01	24.61	25.01	26,120	+0.49(+2.00%)
Oct 06, 2015	25.17	25.17	24.45	24.52	53,847	-0.33(-1.33%)
Oct 05, 2015	24.60	24.94	24.35	24.85	20,256	+0.37(+1.51%)
Oct 02, 2015	24.48	24.54	24.05	24.48	45,235	-0.13(-0.53%)
Oct 01, 2015	24.84	24.84	24.50	24.61	16,862	-0.17(-0.69%)
Sep 30, 2015	24.91	25.03	24.55	24.78	69,500	+0.00(+0.00%)
Sep 29, 2015	24.67	24.88	24.48	24.78	28,706	+0.14(+0.57%)
Sep 28, 2015	24.63	24.99	24.45	24.64	28,286	-0.11(-0.44%)
Sep 25, 2015	24.96	24.96	24.66	24.75	22,341	+0.02(+0.08%)
Sep 24, 2015	24.52	24.98	24.52	24.73	31,563	+0.17(+0.69%)
Sep 23, 2015	24.33	24.72	24.33	24.56	19,700	+0.19(+0.78%)
Sep 22, 2015	24.44	24.55	24.19	24.37	21,302	-0.26(-1.06%)
Sep 21, 2015	24.56	24.88	24.32	24.63	31,533	+0.15(+0.61%)
Sep 18, 2015	24.20	24.76	24.20	24.48	117,932	-0.02(-0.08%)
Sep 17, 2015	24.56	24.79	24.49	24.50	69,676	-0.08(-0.33%)
Sep 16, 2015	24.88	25.04	24.56	24.58	26,771	-0.15(-0.61%)
Sep 15, 2015	24.46	24.76	24.46	24.73	42,607	+0.33(+1.35%)
Sep 14, 2015	24.50	24.56	24.27	24.40	72,706	-0.09(-0.37%)
Sep 11, 2015	24.39	24.65	24.31	24.49	20,839	-0.03(-0.12%)
Sep 10, 2015	24.51	24.68	24.37	24.52	36,524	-0.03(-0.12%)
Sep 09, 2015	24.63	24.65	24.27	24.55	35,890	+0.03(+0.12%)
Sep 08, 2015	24.17	24.80	24.17	24.52	22,425	+0.47(+1.95%)
Sep 04, 2015	24.10	24.05	24.05	24.05	18,100	-0.28(-1.15%)
Sep 03, 2015	24.67	24.76	24.30	24.33	27,321	-0.40(-1.62%)
Sep 02, 2015	24.86	24.90	24.56	24.73	33,339	+0.12(+0.49%)

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.