Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	19.19	19.29	18.92	19.09	90,198	+0.00(+0.00%)
Sep 29, 2015	19.01	19.17	18.86	19.09	37,255	+0.11(+0.57%)
Sep 28, 2015	18.98	19.26	18.84	18.99	36,710	-0.08(-0.44%)
Sep 25, 2015	19.23	19.23	19.00	19.07	28,994	+0.02(+0.08%)
Sep 24, 2015	18.89	19.25	18.89	19.05	40,963	+0.13(+0.69%)
Sep 23, 2015	18.75	19.05	18.75	18.92	25,567	+0.15(+0.78%)
Sep 22, 2015	18.83	18.92	18.64	18.78	27,646	-0.20(-1.06%)
Sep 21, 2015	18.92	19.17	18.74	18.98	40,924	+0.12(+0.61%)
Sep 18, 2015	18.65	19.08	18.65	18.86	153,054	-0.02(-0.08%)
Sep 17, 2015	18.92	19.10	18.87	18.88	90,427	-0.06(-0.33%)
Sep 16, 2015	19.17	19.29	18.92	18.94	34,744	-0.12(-0.61%)
Sep 15, 2015	18.85	19.08	18.85	19.05	55,296	+0.25(+1.35%)
Sep 14, 2015	18.88	18.92	18.70	18.80	94,359	-0.07(-0.37%)
Sep 11, 2015	18.79	18.99	18.73	18.87	27,045	-0.02(-0.12%)
Sep 10, 2015	18.89	19.02	18.78	18.89	47,401	-0.02(-0.12%)
Sep 09, 2015	18.98	18.99	18.70	18.92	46,578	+0.02(+0.12%)
Sep 08, 2015	18.62	19.11	18.62	18.89	29,103	+0.52(+2.81%)
Sep 04, 2015	18.42	18.38	18.38	18.38	23,687	-0.21(-1.15%)
Sep 03, 2015	18.85	18.92	18.57	18.59	35,755	-0.31(-1.62%)
Sep 02, 2015	19.00	19.03	18.77	18.90	43,630	+0.09(+0.49%)
Sep 01, 2015	18.58	18.91	18.58	18.80	54,247	-0.12(-0.65%)
Aug 31, 2015	18.72	19.17	18.71	18.93	40,559	+0.19(+1.02%)
Aug 28, 2015	18.57	18.95	18.57	18.74	27,130	+0.02(+0.08%)
Aug 27, 2015	18.98	18.98	18.61	18.72	110,827	-0.18(-0.97%)
Aug 26, 2015	19.03	19.03	18.54	18.90	40,225	+0.26(+1.39%)
Aug 25, 2015	19.10	19.10	18.58	18.64	90,457	+0.13(+0.70%)
Aug 24, 2015	18.72	19.03	18.20	18.51	110,135	-0.41(-2.18%)
Aug 21, 2015	18.61	19.10	18.61	18.93	62,426	+0.02(+0.12%)
Aug 20, 2015	18.82	18.98	18.53	18.90	112,908	-0.01(-0.04%)
Aug 19, 2015	18.93	19.16	18.73	18.91	46,326	-0.01(-0.04%)
Aug 18, 2015	19.06	19.06	18.68	18.92	23,927	-0.04(-0.20%)
Aug 17, 2015	18.61	18.98	18.45	18.96	151,965	+0.32(+1.72%)
Aug 14, 2015	18.51	18.67	18.32	18.64	17,535	+0.23(+1.25%)
Aug 13, 2015	18.59	18.81	18.37	18.41	22,923	-0.21(-1.15%)
Aug 12, 2015	18.19	18.67	18.08	18.62	99,726	+0.43(+2.35%)
Aug 11, 2015	18.21	18.31	17.99	18.19	33,888	-0.12(-0.67%)
Aug 10, 2015	18.51	18.61	18.29	18.32	28,329	+0.02(+0.08%)
Aug 07, 2015	18.42	18.59	18.19	18.30	16,449	-0.19(-1.03%)
Aug 06, 2015	18.54	18.76	18.42	18.49	28,101	-0.06(-0.33%)
Aug 05, 2015	18.65	18.77	18.46	18.55	16,680	+0.08(+0.41%)
Aug 04, 2015	18.66	18.77	18.45	18.48	22,441	-0.18(-0.98%)
Aug 03, 2015	18.73	18.88	18.44	18.66	89,279	-0.09(-0.49%)
Jul 31, 2015	18.98	19.07	18.66	18.75	33,714	-0.14(-0.73%)
Jul 30, 2015	18.84	19.06	18.72	18.89	19,822	-0.08(-0.44%)
Jul 29, 2015	18.98	19.07	18.46	18.97	66,902	+0.07(+0.36%)
Jul 28, 2015	19.03	19.17	18.56	18.90	33,514	-0.09(-0.48%)
Jul 27, 2015	19.06	19.20	18.70	19.00	56,091	-0.07(-0.36%)
Jul 24, 2015	18.50	19.11	18.42	19.06	45,973	+0.52(+2.80%)
Jul 23, 2015	19.13	19.14	18.29	18.55	48,356	-0.47(-2.45%)
Jul 22, 2015	18.70	19.08	18.68	19.01	224,307	+0.31(+1.68%)
Jul 21, 2015	18.65	19.16	18.65	18.70	41,619	-0.02(-0.08%)
Jul 20, 2015	18.79	18.87	18.64	18.71	18,160	-0.08(-0.41%)
Jul 17, 2015	18.95	18.95	18.67	18.79	26,087	-0.13(-0.69%)
Jul 16, 2015	18.92	19.13	18.82	18.92	26,990	+0.07(+0.36%)
Jul 15, 2015	18.90	19.01	18.79	18.85	23,030	-0.01(-0.04%)
Jul 14, 2015	18.77	18.97	18.72	18.86	25,078	-0.02(-0.08%)
Jul 13, 2015	18.98	19.06	18.72	18.87	37,134	+0.06(+0.32%)
Jul 10, 2015	18.65	18.74	18.41	18.81	23,793	+0.34(+1.86%)
Jul 09, 2015	18.64	18.64	18.35	18.47	43,381	+0.10(+0.54%)
Jul 08, 2015	18.52	18.90	18.33	18.37	45,243	-0.24(-1.27%)
Jul 07, 2015	18.72	18.96	18.34	18.61	24,563	-0.08(-0.45%)
Jul 06, 2015	18.58	18.97	18.33	18.69	124,519	-0.01(-0.04%)
Jul 02, 2015	19.03	18.70	18.70	18.70	22,378	-0.27(-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.