Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2015	24.31	24.75	24.31	24.61	41,451	-0.16(-0.65%)
Aug 31, 2015	24.50	25.09	24.49	24.77	30,992	+0.25(+1.02%)
Aug 28, 2015	24.30	24.80	24.30	24.52	20,731	+0.02(+0.08%)
Aug 27, 2015	24.84	24.84	24.35	24.50	84,685	-0.24(-0.97%)
Aug 26, 2015	24.90	24.90	24.26	24.74	30,737	+0.34(+1.39%)
Aug 25, 2015	25.00	25.00	24.31	24.40	69,120	+0.17(+0.70%)
Aug 24, 2015	24.50	24.90	23.82	24.23	84,156	-0.54(-2.18%)
Aug 21, 2015	24.36	25.00	24.36	24.77	47,701	+0.03(+0.12%)
Aug 20, 2015	24.63	24.84	24.25	24.74	86,275	-0.01(-0.04%)
Aug 19, 2015	24.78	25.08	24.51	24.75	35,399	-0.01(-0.04%)
Aug 18, 2015	24.94	24.94	24.45	24.76	18,283	-0.05(-0.20%)
Aug 17, 2015	24.35	24.84	24.14	24.81	116,119	+0.42(+1.72%)
Aug 14, 2015	24.22	24.43	23.98	24.39	13,399	+0.30(+1.25%)
Aug 13, 2015	24.33	24.62	24.04	24.09	17,516	-0.28(-1.15%)
Aug 12, 2015	23.80	24.43	23.66	24.37	76,202	+0.56(+2.35%)
Aug 11, 2015	23.83	23.96	23.54	23.81	25,895	-0.16(-0.67%)
Aug 10, 2015	24.22	24.35	23.94	23.97	21,647	+0.02(+0.08%)
Aug 07, 2015	24.10	24.33	23.80	23.95	12,569	-0.25(-1.03%)
Aug 06, 2015	24.26	24.55	24.10	24.20	21,473	-0.08(-0.33%)
Aug 05, 2015	24.41	24.57	24.16	24.28	12,746	+0.10(+0.41%)
Aug 04, 2015	24.42	24.56	24.15	24.18	17,148	-0.24(-0.98%)
Aug 03, 2015	24.51	24.71	24.13	24.42	68,220	-0.12(-0.49%)
Jul 31, 2015	24.84	24.95	24.42	24.54	25,762	-0.18(-0.73%)
Jul 30, 2015	24.65	24.94	24.50	24.72	15,147	-0.11(-0.44%)
Jul 29, 2015	24.84	24.96	24.16	24.83	51,121	+0.09(+0.36%)
Jul 28, 2015	24.90	25.09	24.29	24.74	25,609	-0.12(-0.48%)
Jul 27, 2015	24.95	25.13	24.47	24.86	42,860	-0.09(-0.36%)
Jul 24, 2015	24.21	25.01	24.10	24.95	35,129	+0.68(+2.80%)
Jul 23, 2015	25.04	25.05	23.94	24.27	36,950	-0.61(-2.45%)
Jul 22, 2015	24.47	24.97	24.45	24.88	171,396	+0.41(+1.68%)
Jul 21, 2015	24.41	25.08	24.41	24.47	31,802	-0.02(-0.08%)
Jul 20, 2015	24.59	24.69	24.40	24.49	13,877	-0.10(-0.41%)
Jul 17, 2015	24.80	24.80	24.43	24.59	19,934	-0.17(-0.69%)
Jul 16, 2015	24.76	25.04	24.63	24.76	20,624	+0.09(+0.36%)
Jul 15, 2015	24.74	24.88	24.59	24.67	17,598	-0.01(-0.04%)
Jul 14, 2015	24.57	24.82	24.50	24.68	19,163	-0.02(-0.08%)
Jul 13, 2015	24.84	24.94	24.50	24.70	28,375	+0.08(+0.32%)
Jul 10, 2015	24.41	24.52	24.09	24.62	18,181	+0.45(+1.86%)
Jul 09, 2015	24.39	24.39	24.01	24.17	33,148	+0.13(+0.54%)
Jul 08, 2015	24.24	24.73	23.99	24.04	34,571	-0.31(-1.27%)
Jul 07, 2015	24.50	24.81	24.00	24.35	18,769	-0.11(-0.45%)
Jul 06, 2015	24.32	24.83	23.99	24.46	95,147	-0.01(-0.04%)
Jul 02, 2015	24.91	24.47	24.47	24.47	17,100	-0.35(-1.41%)

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.