Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.37	26.67	26.08	26.52	66,729	+0.18(+0.68%)
Feb 26, 2016	26.52	26.52	25.92	26.34	82,208	-0.39(-1.46%)
Feb 25, 2016	26.94	26.94	26.66	26.73	40,202	+0.00(+0.00%)
Feb 24, 2016	27.27	27.30	26.42	26.73	35,365	-0.57(-2.09%)
Feb 23, 2016	27.41	27.70	27.15	27.30	53,136	-0.03(-0.11%)
Feb 22, 2016	27.50	27.52	27.22	27.33	40,750	+0.19(+0.70%)
Feb 19, 2016	26.70	27.33	26.70	27.14	31,910	+0.42(+1.57%)
Feb 18, 2016	26.91	27.09	26.32	26.72	38,295	-0.14(-0.52%)
Feb 17, 2016	27.32	27.89	26.81	26.86	41,494	-0.46(-1.68%)
Feb 16, 2016	26.79	27.50	26.47	27.32	36,749	+0.60(+2.25%)
Feb 12, 2016	26.33	26.72	26.72	26.72	30,000	+0.54(+2.06%)
Feb 11, 2016	26.27	26.47	26.00	26.18	41,880	-0.44(-1.65%)
Feb 10, 2016	27.17	27.41	26.59	26.62	39,593	-0.33(-1.22%)
Feb 09, 2016	26.92	27.21	26.76	26.95	49,864	-0.26(-0.96%)
Feb 08, 2016	26.64	27.41	26.41	27.21	45,069	+0.46(+1.72%)
Feb 05, 2016	27.01	27.30	26.67	26.75	61,723	-0.26(-0.96%)
Feb 04, 2016	26.56	27.41	26.36	27.01	48,799	+0.30(+1.12%)
Feb 03, 2016	26.73	26.89	26.00	26.71	51,055	+0.16(+0.60%)
Feb 02, 2016	26.91	26.91	26.32	26.55	55,474	-0.57(-2.10%)
Feb 01, 2016	27.30	27.48	26.90	27.12	45,620	-0.33(-1.20%)
Jan 29, 2016	26.64	27.56	26.59	27.45	68,462	+0.79(+2.96%)
Jan 28, 2016	26.12	26.72	26.12	26.66	77,765	+0.62(+2.38%)
Jan 27, 2016	25.91	26.26	25.38	26.04	161,180	-0.42(-1.59%)
Jan 26, 2016	26.05	26.87	25.91	26.46	55,392	+0.53(+2.04%)
Jan 25, 2016	26.51	26.58	25.69	25.93	65,796	-0.61(-2.30%)
Jan 22, 2016	27.00	27.00	26.35	26.54	153,105	-0.23(-0.86%)
Jan 21, 2016	26.78	27.11	26.60	26.77	74,947	-0.08(-0.30%)
Jan 20, 2016	26.95	27.05	26.50	26.85	74,820	-0.29(-1.07%)
Jan 19, 2016	27.20	27.39	26.84	27.14	44,695	+0.12(+0.44%)
Jan 15, 2016	26.58	27.02	27.02	27.02	61,300	-0.11(-0.41%)
Jan 14, 2016	27.07	27.44	26.92	27.13	61,788	+0.33(+1.23%)
Jan 13, 2016	27.10	27.24	26.60	26.80	49,864	-0.33(-1.22%)
Jan 12, 2016	27.62	27.62	26.91	27.13	69,000	-0.11(-0.40%)
Jan 11, 2016	27.12	27.48	26.97	27.24	55,065	+0.34(+1.26%)
Jan 08, 2016	26.91	28.46	26.79	26.90	43,627	+0.14(+0.52%)
Jan 07, 2016	26.51	26.95	26.51	26.76	34,096	-0.08(-0.30%)
Jan 06, 2016	26.45	27.05	26.45	26.84	35,885	+0.12(+0.45%)
Jan 05, 2016	26.98	27.40	26.57	26.72	37,892	-0.23(-0.85%)
Jan 04, 2016	27.62	28.00	26.65	26.95	66,442	-1.05(-3.75%)
Dec 31, 2015	28.60	28.00	28.00	28.00	121,900	-0.61(-2.13%)
Dec 30, 2015	28.70	28.82	28.37	28.61	21,250	-0.07(-0.24%)
Dec 29, 2015	28.54	29.04	28.42	28.68	23,798	+0.25(+0.88%)
Dec 28, 2015	28.42	28.71	27.85	28.43	46,689	+0.04(+0.14%)
Dec 24, 2015	28.01	28.39	28.39	28.39	50,300	+0.55(+1.98%)
Dec 23, 2015	28.01	28.01	27.62	27.84	22,159	-0.08(-0.29%)
Dec 22, 2015	27.66	28.14	27.34	27.92	23,179	+0.33(+1.20%)
Dec 21, 2015	27.70	27.99	27.21	27.59	41,470	+0.00(+0.00%)
Dec 18, 2015	27.94	28.04	27.22	27.59	92,157	-0.43(-1.53%)
Dec 17, 2015	27.99	28.18	27.76	28.02	34,749	+0.13(+0.47%)
Dec 16, 2015	28.45	28.45	27.68	27.89	56,074	-0.13(-0.46%)
Dec 15, 2015	27.29	28.43	27.01	28.02	51,697	+0.94(+3.47%)
Dec 14, 2015	27.18	27.65	26.91	27.08	68,382	-0.04(-0.15%)
Dec 11, 2015	26.78	27.25	26.78	27.12	64,213	-0.09(-0.33%)
Dec 10, 2015	26.90	27.28	26.90	27.21	61,805	+0.39(+1.45%)
Dec 09, 2015	26.54	26.90	26.48	26.82	54,567	+0.13(+0.49%)
Dec 08, 2015	26.50	26.80	26.38	26.69	51,740	-0.19(-0.71%)
Dec 07, 2015	27.34	27.39	26.69	26.88	24,516	-0.44(-1.61%)
Dec 04, 2015	27.01	27.38	26.92	27.32	16,412	+0.36(+1.34%)
Dec 03, 2015	27.00	27.38	26.86	26.96	161,977	-0.07(-0.26%)
Dec 02, 2015	27.27	27.48	27.00	27.03	35,025	-0.15(-0.55%)

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.