Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.48	18.83	17.48	18.61	59,038	+1.02(+5.80%)
Jun 29, 2020	16.92	17.95	16.92	17.59	92,581	+0.56(+3.29%)
Jun 26, 2020	17.11	17.76	16.15	17.03	321,200	-0.47(-2.69%)
Jun 25, 2020	16.50	17.50	16.47	17.50	39,498	+0.85(+5.11%)
Jun 24, 2020	17.16	17.16	16.36	16.65	55,358	-0.81(-4.64%)
Jun 23, 2020	18.11	18.23	17.45	17.46	23,550	-0.25(-1.41%)
Jun 22, 2020	17.28	17.75	17.21	17.71	26,111	+0.07(+0.40%)
Jun 19, 2020	17.86	17.86	17.12	17.64	99,800	+0.18(+1.03%)
Jun 18, 2020	17.25	18.15	17.25	17.46	44,069	-0.11(-0.63%)
Jun 17, 2020	18.59	18.59	17.49	17.57	38,183	-1.02(-5.49%)
Jun 16, 2020	18.57	18.98	18.05	18.59	42,546	+0.82(+4.61%)
Jun 15, 2020	16.88	18.08	16.61	17.77	67,490	-0.04(-0.22%)
Jun 12, 2020	18.35	18.35	16.98	17.81	49,200	+0.62(+3.61%)
Jun 11, 2020	18.04	18.44	17.09	17.19	61,351	-2.50(-12.70%)
Jun 10, 2020	20.85	20.86	19.66	19.69	54,045	-1.30(-6.19%)
Jun 09, 2020	20.97	21.48	20.31	20.99	39,135	-0.67(-3.09%)
Jun 08, 2020	21.97	22.19	21.34	21.66	57,182	+0.49(+2.31%)
Jun 05, 2020	20.81	21.68	20.56	21.17	86,900	+1.68(+8.62%)
Jun 04, 2020	18.76	19.70	18.75	19.49	47,921	+0.68(+3.62%)
Jun 03, 2020	18.00	19.23	17.58	18.81	41,461	+1.28(+7.30%)
Jun 02, 2020	17.65	17.80	17.07	17.53	54,482	+0.24(+1.39%)
Jun 01, 2020	17.78	18.28	17.28	17.29	63,685	-0.40(-2.26%)
May 29, 2020	17.82	17.90	16.90	17.69	64,200	-0.55(-3.02%)
May 28, 2020	20.21	20.21	18.16	18.24	56,166	-1.50(-7.60%)
May 27, 2020	18.87	20.42	18.57	19.74	51,534	+1.57(+8.64%)
May 26, 2020	17.76	18.58	17.76	18.17	54,941	+1.27(+7.51%)
May 22, 2020	16.46	16.96	16.46	16.90	40,300	+0.54(+3.30%)
May 21, 2020	16.50	16.69	16.05	16.36	65,319	-0.15(-0.91%)
May 20, 2020	15.91	16.51	15.88	16.51	61,125	+0.96(+6.17%)
May 19, 2020	16.32	16.43	15.50	15.55	57,427	-1.04(-6.27%)
May 18, 2020	14.80	16.72	14.80	16.59	89,500	+2.22(+15.45%)
May 15, 2020	14.26	14.62	13.68	14.37	99,500	-0.03(-0.21%)
May 14, 2020	14.00	14.60	13.21	14.40	77,309	+0.09(+0.63%)
May 13, 2020	15.21	15.21	14.02	14.31	79,112	-1.03(-6.71%)
May 12, 2020	16.79	17.13	15.26	15.34	69,993	-1.41(-8.42%)
May 11, 2020	17.41	17.92	16.56	16.75	49,778	-1.12(-6.27%)
May 08, 2020	17.15	17.95	17.01	17.87	69,600	+0.91(+5.37%)
May 07, 2020	16.74	17.58	16.44	16.96	56,924	+1.00(+6.27%)
May 06, 2020	16.85	16.87	15.81	15.96	41,042	-0.82(-4.89%)
May 05, 2020	18.41	19.56	16.70	16.78	79,304	-0.86(-4.88%)
May 04, 2020	16.95	18.01	16.94	17.64	42,839	+0.20(+1.15%)
May 01, 2020	16.53	17.92	15.75	17.44	81,200	-1.91(-9.87%)
Apr 30, 2020	20.02	21.54	19.19	19.35	54,933	-1.27(-6.16%)
Apr 29, 2020	19.71	21.22	19.53	20.62	54,613	+1.89(+10.09%)
Apr 28, 2020	18.50	19.07	18.29	18.73	41,863	+0.57(+3.14%)
Apr 27, 2020	17.30	18.44	17.30	18.16	34,975	+1.18(+6.95%)
Apr 24, 2020	16.66	17.05	16.34	16.98	27,200	+0.40(+2.41%)
Apr 23, 2020	16.22	17.05	16.22	16.58	35,753	+0.28(+1.72%)
Apr 22, 2020	16.74	16.79	16.10	16.30	25,182	+0.02(+0.12%)
Apr 21, 2020	15.70	16.70	15.70	16.28	46,240	-0.16(-0.97%)
Apr 20, 2020	16.64	17.69	16.14	16.44	51,936	-0.80(-4.64%)
Apr 17, 2020	15.86	17.59	15.86	17.24	48,800	+1.83(+11.88%)
Apr 16, 2020	16.03	16.27	14.83	15.41	63,389	-0.66(-4.11%)
Apr 15, 2020	16.58	16.68	15.85	16.07	46,031	-1.30(-7.48%)
Apr 14, 2020	18.20	18.33	16.98	17.37	35,967	-0.45(-2.53%)
Apr 13, 2020	18.80	18.80	17.50	17.82	36,473	-1.07(-5.66%)
Apr 09, 2020	17.69	18.90	17.69	18.89	53,200	+1.52(+8.75%)
Apr 08, 2020	17.20	17.47	16.66	17.37	55,394	+0.72(+4.32%)
Apr 07, 2020	17.59	17.75	16.27	16.65	55,637	-0.24(-1.42%)
Apr 06, 2020	15.81	17.26	15.81	16.89	85,813	+1.31(+8.41%)
Apr 03, 2020	16.47	17.16	15.12	15.58	40,900	-1.11(-6.65%)
Apr 02, 2020	16.18	17.02	15.90	16.69	54,166	+0.27(+1.64%)

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.