Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	28.71	29.25	28.71	29.15	92,600	+0.54(+1.89%)
Jun 27, 2019	28.20	28.61	28.18	28.61	34,595	+0.65(+2.32%)
Jun 26, 2019	27.73	28.32	27.48	27.96	57,719	+0.53(+1.93%)
Jun 25, 2019	27.29	27.50	26.89	27.43	23,399	+0.07(+0.26%)
Jun 24, 2019	27.39	27.57	27.32	27.36	23,275	-0.08(-0.29%)
Jun 21, 2019	26.96	27.62	26.96	27.44	59,000	+0.29(+1.07%)
Jun 20, 2019	27.56	27.56	26.98	27.15	18,595	-0.18(-0.66%)
Jun 19, 2019	27.43	27.75	27.22	27.33	28,822	-0.18(-0.65%)
Jun 18, 2019	27.26	27.78	27.26	27.51	42,462	+0.24(+0.88%)
Jun 17, 2019	27.53	27.65	27.17	27.27	17,192	-0.27(-0.98%)
Jun 14, 2019	27.42	27.68	27.05	27.54	26,100	-0.01(-0.04%)
Jun 13, 2019	27.21	27.72	27.21	27.55	30,796	+0.15(+0.55%)
Jun 12, 2019	27.57	27.78	27.39	27.40	19,776	-0.20(-0.72%)
Jun 11, 2019	27.57	27.86	27.52	27.60	26,681	+0.05(+0.18%)
Jun 10, 2019	27.28	27.69	27.28	27.55	16,597	+0.36(+1.32%)
Jun 07, 2019	27.33	27.59	27.16	27.19	14,900	-0.29(-1.06%)
Jun 06, 2019	27.43	27.77	26.86	27.48	40,451	+0.21(+0.77%)
Jun 05, 2019	27.79	27.79	27.08	27.27	18,922	-0.58(-2.08%)
Jun 04, 2019	27.50	27.89	27.39	27.85	15,238	+0.54(+1.98%)
Jun 03, 2019	26.86	27.40	26.84	27.31	46,063	+0.28(+1.04%)
May 31, 2019	26.83	27.09	26.76	27.03	31,400	-0.21(-0.77%)
May 30, 2019	27.46	27.46	27.00	27.24	40,772	-0.16(-0.58%)
May 29, 2019	27.29	27.59	27.18	27.40	42,532	-0.20(-0.72%)
May 28, 2019	27.63	27.91	27.32	27.60	30,038	-0.23(-0.83%)
May 24, 2019	27.32	27.83	27.11	27.83	20,300	+0.58(+2.13%)
May 23, 2019	27.63	27.71	27.17	27.25	29,049	-0.55(-1.98%)
May 22, 2019	28.23	28.24	27.66	27.80	28,267	-0.67(-2.35%)
May 21, 2019	28.15	28.54	28.00	28.47	32,580	+0.43(+1.53%)
May 20, 2019	27.95	28.53	27.90	28.04	21,209	+0.04(+0.14%)
May 17, 2019	27.77	28.12	27.75	28.00	28,100	-0.04(-0.14%)
May 16, 2019	27.40	28.11	27.20	28.04	26,274	+0.58(+2.11%)
May 15, 2019	27.63	27.68	27.30	27.46	32,241	-0.46(-1.65%)
May 14, 2019	27.67	28.05	27.67	27.92	53,847	+0.16(+0.58%)
May 13, 2019	28.16	28.51	27.70	27.76	35,809	-0.87(-3.04%)
May 10, 2019	28.64	28.64	28.43	28.63	14,000	+0.02(+0.07%)
May 09, 2019	28.55	28.75	28.47	28.61	17,414	-0.08(-0.28%)
May 08, 2019	28.53	28.76	28.40	28.69	44,387	+0.15(+0.53%)
May 07, 2019	28.50	28.68	28.35	28.54	25,421	-0.16(-0.56%)
May 06, 2019	28.73	28.96	28.60	28.70	19,447	-0.36(-1.24%)
May 03, 2019	28.33	29.07	28.25	29.06	40,600	+0.75(+2.65%)
May 02, 2019	28.44	29.08	28.09	28.31	30,909	-0.09(-0.32%)
May 01, 2019	27.66	28.54	27.66	28.40	83,386	+0.90(+3.27%)
Apr 30, 2019	29.49	29.49	26.84	27.50	54,872	-0.74(-2.62%)
Apr 29, 2019	27.80	28.28	27.00	28.24	25,680	+0.46(+1.66%)
Apr 26, 2019	26.87	27.81	26.87	27.78	17,500	+0.32(+1.17%)
Apr 25, 2019	27.82	27.84	27.27	27.46	34,325	-0.43(-1.54%)
Apr 24, 2019	28.04	28.16	27.61	27.89	26,817	-0.20(-0.71%)
Apr 23, 2019	27.57	28.29	27.57	28.09	79,001	+0.52(+1.89%)
Apr 22, 2019	28.03	28.03	27.38	27.57	43,617	-0.56(-1.99%)
Apr 18, 2019	28.45	28.67	27.95	28.13	12,900	-0.44(-1.54%)
Apr 17, 2019	28.43	28.71	28.27	28.57	14,030	+0.17(+0.60%)
Apr 16, 2019	28.24	28.55	28.24	28.40	15,001	+0.37(+1.32%)
Apr 15, 2019	28.34	28.67	28.03	28.03	13,335	-0.32(-1.13%)
Apr 12, 2019	28.45	28.55	28.16	28.35	16,800	+0.09(+0.32%)
Apr 11, 2019	28.44	28.65	28.14	28.26	14,041	-0.17(-0.60%)
Apr 10, 2019	28.17	28.55	27.91	28.43	28,127	+0.32(+1.14%)
Apr 09, 2019	27.94	28.38	27.94	28.11	47,220	-0.01(-0.04%)
Apr 08, 2019	27.98	28.24	27.88	28.12	46,723	+0.13(+0.46%)
Apr 05, 2019	27.70	28.19	27.49	27.99	29,000	+0.30(+1.08%)
Apr 04, 2019	27.29	27.72	27.00	27.69	18,518	+0.40(+1.47%)
Apr 03, 2019	27.35	27.47	27.18	27.29	20,483	+0.14(+0.52%)
Apr 02, 2019	27.71	27.71	27.00	27.15	29,601	-0.56(-2.02%)

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.