Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.27	21.70	21.27	21.56	157,714	-0.10(-0.46%)
May 27, 2016	21.55	21.66	21.66	21.66	22,438	+0.14(+0.65%)
May 26, 2016	21.93	21.94	21.24	21.52	21,294	-0.07(-0.32%)
May 25, 2016	21.83	22.10	21.41	21.59	71,612	-0.18(-0.82%)
May 24, 2016	21.57	22.15	21.57	21.76	83,380	+0.38(+1.77%)
May 23, 2016	21.39	21.67	21.31	21.39	31,447	-0.08(-0.39%)
May 20, 2016	21.24	21.76	21.24	21.47	51,032	+0.25(+1.16%)
May 19, 2016	21.38	21.43	20.90	21.23	35,380	-0.15(-0.72%)
May 18, 2016	20.44	21.41	20.44	21.38	39,253	+0.92(+4.48%)
May 17, 2016	21.06	21.23	20.43	20.46	46,014	-0.74(-3.49%)
May 16, 2016	21.09	21.31	21.09	21.20	46,479	+0.08(+0.40%)
May 13, 2016	21.13	21.35	21.06	21.12	39,465	-0.05(-0.26%)
May 12, 2016	21.32	21.38	21.01	21.17	30,613	-0.21(-0.97%)
May 11, 2016	21.31	21.49	21.26	21.38	49,774	+0.21(+0.98%)
May 10, 2016	21.28	21.55	20.71	21.17	48,360	+0.02(+0.07%)
May 09, 2016	20.99	21.40	20.88	21.16	57,621	+0.16(+0.77%)
May 06, 2016	20.93	21.06	20.72	20.99	36,107	+0.07(+0.33%)
May 05, 2016	21.01	21.29	20.83	20.92	34,037	-0.10(-0.48%)
May 04, 2016	20.90	21.33	20.89	21.02	29,655	-0.14(-0.66%)
May 03, 2016	21.37	22.41	20.91	21.16	33,938	-0.41(-1.89%)
May 02, 2016	21.68	21.88	21.36	21.57	30,348	-0.02(-0.07%)
Apr 29, 2016	21.79	21.97	21.46	21.59	42,922	-0.31(-1.41%)
Apr 28, 2016	22.09	22.37	21.86	21.90	58,446	-0.37(-1.66%)
Apr 27, 2016	22.47	22.47	21.84	22.27	83,864	+0.42(+1.94%)
Apr 26, 2016	21.72	22.05	21.57	21.84	47,274	+0.22(+1.00%)
Apr 25, 2016	21.49	21.70	21.23	21.63	52,822	+0.04(+0.18%)
Apr 22, 2016	21.12	21.81	21.12	21.59	69,650	+0.09(+0.43%)
Apr 21, 2016	21.68	21.75	21.42	21.49	35,063	-0.32(-1.45%)
Apr 20, 2016	21.74	21.88	21.67	21.81	26,664	+0.00(+0.00%)
Apr 19, 2016	21.83	22.01	21.80	21.81	53,154	-0.01(-0.04%)
Apr 18, 2016	22.02	22.11	21.80	21.82	79,680	+0.02(+0.07%)
Apr 15, 2016	21.75	22.17	21.70	21.80	70,950	-0.02(-0.07%)
Apr 14, 2016	22.27	22.74	21.78	21.82	98,024	-0.46(-2.08%)
Apr 13, 2016	22.13	22.58	22.10	22.28	55,819	+0.31(+1.40%)
Apr 12, 2016	21.83	22.18	21.83	21.97	35,854	+0.18(+0.81%)
Apr 11, 2016	21.94	22.53	21.78	21.80	42,879	-0.02(-0.11%)
Apr 08, 2016	21.80	22.03	21.48	21.82	26,573	+0.20(+0.93%)
Apr 07, 2016	21.76	22.17	21.59	21.62	37,170	-0.20(-0.92%)
Apr 06, 2016	21.85	21.96	21.70	21.82	26,572	-0.08(-0.35%)
Apr 05, 2016	22.27	22.38	21.86	21.90	98,844	-0.42(-1.87%)
Apr 04, 2016	22.53	22.53	22.15	22.31	32,703	-0.12(-0.55%)
Apr 01, 2016	22.24	22.56	22.23	22.44	21,908	+0.02(+0.10%)
Mar 31, 2016	22.57	22.57	22.22	22.41	32,794	-0.09(-0.41%)
Mar 30, 2016	22.77	22.77	22.45	22.50	27,778	-0.08(-0.38%)
Mar 29, 2016	22.08	22.68	21.94	22.59	52,617	+0.51(+2.30%)
Mar 28, 2016	22.06	22.24	21.90	22.08	25,432	+0.16(+0.74%)
Mar 24, 2016	21.73	21.92	21.92	21.92	21,012	+0.19(+0.89%)
Mar 23, 2016	21.99	22.17	21.73	21.73	33,349	-0.24(-1.09%)
Mar 22, 2016	22.05	22.20	21.94	21.97	23,723	-0.23(-1.04%)
Mar 21, 2016	22.09	22.35	22.09	22.20	38,390	+0.22(+0.98%)
Mar 18, 2016	22.27	22.63	21.93	21.98	105,036	-0.10(-0.45%)
Mar 17, 2016	21.31	22.24	21.16	22.08	50,778	+0.69(+3.24%)
Mar 16, 2016	21.28	21.55	21.09	21.39	47,837	+0.05(+0.22%)
Mar 15, 2016	21.21	21.67	21.21	21.34	48,150	+0.14(+0.65%)
Mar 14, 2016	21.53	21.53	21.09	21.20	33,570	-0.32(-1.47%)
Mar 11, 2016	21.01	21.53	20.83	21.52	42,819	+0.64(+3.06%)
Mar 10, 2016	21.12	21.90	20.76	20.88	46,108	-0.23(-1.09%)
Mar 09, 2016	21.03	21.26	20.92	21.11	32,968	+0.22(+1.06%)
Mar 08, 2016	21.28	21.28	20.84	20.89	39,745	-0.26(-1.23%)
Mar 07, 2016	21.09	21.22	21.03	21.15	29,060	+0.02(+0.11%)
Mar 04, 2016	21.32	21.32	20.96	21.12	27,816	-0.06(-0.29%)
Mar 03, 2016	21.15	21.21	20.86	21.18	36,302	+0.16(+0.76%)
Mar 02, 2016	20.86	21.05	20.66	21.02	85,342	+0.33(+1.59%)

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.