Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.85	33.30	32.25	32.95	72,630	+0.10(+0.30%)
Mar 30, 2017	32.40	33.20	32.25	32.85	29,271	+0.75(+2.34%)
Mar 29, 2017	31.90	32.15	31.80	32.10	24,523	+0.05(+0.16%)
Mar 28, 2017	31.60	32.10	31.55	32.05	47,140	+0.30(+0.94%)
Mar 27, 2017	31.05	31.95	30.90	31.75	30,327	-0.05(-0.16%)
Mar 24, 2017	31.85	32.30	31.55	31.80	28,944	-0.10(-0.31%)
Mar 23, 2017	31.05	32.05	30.95	31.90	28,949	+0.75(+2.41%)
Mar 22, 2017	31.35	31.35	30.50	31.15	38,108	-0.40(-1.27%)
Mar 21, 2017	32.95	33.40	31.45	31.55	48,935	-1.35(-4.10%)
Mar 20, 2017	33.85	33.85	32.90	32.90	26,495	-0.85(-2.52%)
Mar 17, 2017	33.35	33.85	32.95	33.75	65,585	+0.30(+0.90%)
Mar 16, 2017	33.65	33.77	33.30	33.45	30,247	-0.05(-0.15%)
Mar 15, 2017	33.60	33.80	33.25	33.50	30,032	+0.10(+0.30%)
Mar 14, 2017	33.30	33.50	32.90	33.40	29,109	-0.05(-0.15%)
Mar 13, 2017	33.40	33.90	33.35	33.45	29,438	+0.00(+0.00%)
Mar 10, 2017	33.80	33.80	32.90	33.45	30,659	-0.20(-0.59%)
Mar 09, 2017	34.25	34.35	33.60	33.65	33,563	-0.60(-1.75%)
Mar 08, 2017	34.20	34.73	33.70	34.25	55,506	+0.20(+0.59%)
Mar 07, 2017	34.20	34.77	33.95	34.05	21,635	-0.15(-0.44%)
Mar 06, 2017	34.70	34.70	34.00	34.20	28,475	-0.40(-1.16%)
Mar 03, 2017	34.80	34.95	34.20	34.60	20,492	+0.25(+0.73%)
Mar 02, 2017	35.00	35.00	34.25	34.35	41,953	-0.85(-2.41%)
Mar 01, 2017	34.80	35.35	34.80	35.20	50,088	+1.00(+2.92%)
Feb 28, 2017	34.65	34.65	32.51	34.20	72,758	-0.65(-1.87%)
Feb 27, 2017	35.15	35.40	34.70	34.85	26,379	-0.45(-1.27%)
Feb 24, 2017	34.75	35.35	34.62	35.30	36,990	+0.27(+0.79%)
Feb 23, 2017	35.00	35.05	34.50	35.02	42,669	+0.17(+0.50%)
Feb 22, 2017	35.00	35.00	34.70	34.85	31,034	-0.10(-0.29%)
Feb 21, 2017	34.50	34.95	34.35	34.95	36,014	+0.60(+1.75%)
Feb 17, 2017		34.35	34.35	34.35	0	+0.05(+0.15%)
Feb 16, 2017	33.95	34.35	33.70	34.30	34,855	+0.35(+1.03%)
Feb 15, 2017	33.80	34.05	33.50	33.95	36,965	+0.15(+0.44%)
Feb 14, 2017	34.00	34.15	33.60	33.80	56,136	-0.05(-0.15%)
Feb 13, 2017	33.80	34.00	33.60	33.85	45,649	+0.25(+0.74%)
Feb 10, 2017	33.19	33.65	33.00	33.60	34,203	+0.60(+1.82%)
Feb 09, 2017	32.50	33.05	32.50	33.00	31,140	+0.35(+1.07%)
Feb 08, 2017	33.10	33.10	32.50	32.65	34,132	-0.70(-2.10%)
Feb 07, 2017	33.50	33.65	33.10	33.35	32,847	-0.20(-0.60%)
Feb 06, 2017	33.65	33.65	33.30	33.55	38,171	-0.05(-0.15%)
Feb 03, 2017	33.05	33.60	32.96	33.60	41,424	+0.75(+2.28%)
Feb 02, 2017	32.90	32.90	32.65	32.85	53,093	-0.25(-0.76%)
Feb 01, 2017	33.15	33.25	32.80	33.10	72,544	+0.15(+0.46%)
Jan 31, 2017	33.10	33.10	32.42	32.95	72,077	-0.05(-0.15%)
Jan 30, 2017	34.00	34.00	32.83	33.00	76,190	-1.05(-3.08%)
Jan 27, 2017	33.30	34.15	33.30	34.05	63,264	+0.55(+1.64%)
Jan 26, 2017	33.35	33.60	33.25	33.50	67,376	+0.10(+0.30%)
Jan 25, 2017	34.25	34.25	33.10	33.40	71,015	-0.05(-0.15%)
Jan 24, 2017	32.35	33.60	32.25	33.45	39,827	+1.10(+3.40%)
Jan 23, 2017	32.45	32.79	32.35	32.35	22,921	-0.30(-0.92%)
Jan 20, 2017	32.45	32.95	32.45	32.65	41,801	+0.15(+0.46%)
Jan 19, 2017	33.00	33.15	32.25	32.50	35,765	-0.50(-1.52%)
Jan 18, 2017	32.65	33.00	32.00	33.00	46,307	+0.45(+1.38%)
Jan 17, 2017	33.20	33.20	32.55	32.55	89,416	-0.65(-1.96%)
Jan 13, 2017		33.20	33.20	33.20	0	+0.40(+1.22%)
Jan 12, 2017	32.80	32.90	32.55	32.80	126,264	+0.00(+0.00%)
Jan 11, 2017	32.75	33.00	32.65	32.80	162,491	+0.05(+0.15%)
Jan 10, 2017	32.55	32.80	32.55	32.75	60,862	+0.05(+0.15%)
Jan 09, 2017	32.50	32.70	32.05	32.70	41,338	-0.25(-0.76%)
Jan 06, 2017	32.85	33.05	32.75	32.95	35,687	+0.00(+0.00%)
Jan 05, 2017	33.70	33.70	32.35	32.95	44,999	-0.75(-2.23%)
Jan 04, 2017	33.65	33.85	33.65	33.70	49,915	-0.15(-0.44%)

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.