Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.92	19.01	18.65	18.82	91,491	+0.00(+0.00%)
Sep 29, 2015	18.74	18.90	18.60	18.82	37,789	+0.11(+0.57%)
Sep 28, 2015	18.71	18.98	18.57	18.72	37,236	-0.08(-0.44%)
Sep 25, 2015	18.96	18.96	18.73	18.80	29,410	+0.02(+0.08%)
Sep 24, 2015	18.63	18.98	18.63	18.79	41,550	+0.13(+0.69%)
Sep 23, 2015	18.48	18.78	18.48	18.66	25,933	+0.14(+0.78%)
Sep 22, 2015	18.57	18.65	18.38	18.51	28,042	-0.20(-1.06%)
Sep 21, 2015	18.66	18.90	18.47	18.71	41,510	+0.11(+0.61%)
Sep 18, 2015	18.38	18.81	18.38	18.60	155,248	-0.02(-0.08%)
Sep 17, 2015	18.66	18.83	18.60	18.61	91,723	-0.06(-0.33%)
Sep 16, 2015	18.90	19.02	18.66	18.67	35,242	-0.11(-0.61%)
Sep 15, 2015	18.58	18.81	18.58	18.79	56,088	+0.25(+1.35%)
Sep 14, 2015	18.61	18.66	18.44	18.54	95,712	-0.07(-0.37%)
Sep 11, 2015	18.53	18.72	18.47	18.60	27,432	-0.02(-0.12%)
Sep 10, 2015	18.62	18.75	18.51	18.63	48,081	-0.02(-0.12%)
Sep 09, 2015	18.71	18.72	18.44	18.65	47,246	+0.02(+0.12%)
Sep 08, 2015	18.36	18.84	18.36	18.63	29,520	+0.51(+2.81%)
Sep 04, 2015	18.15	18.12	18.12	18.12	24,027	-0.21(-1.15%)
Sep 03, 2015	18.58	18.65	18.31	18.33	36,267	-0.30(-1.62%)
Sep 02, 2015	18.73	18.76	18.50	18.63	44,256	+0.09(+0.49%)
Sep 01, 2015	18.31	18.64	18.31	18.54	55,024	-0.12(-0.65%)
Aug 31, 2015	18.46	18.90	18.45	18.66	41,140	+0.19(+1.02%)
Aug 28, 2015	18.31	18.68	18.31	18.47	27,519	+0.02(+0.08%)
Aug 27, 2015	18.71	18.71	18.34	18.46	112,416	-0.18(-0.97%)
Aug 26, 2015	18.76	18.76	18.28	18.64	40,802	+0.26(+1.39%)
Aug 25, 2015	18.83	18.83	18.31	18.38	91,754	+0.13(+0.70%)
Aug 24, 2015	18.46	18.76	17.94	18.25	111,714	-0.41(-2.18%)
Aug 21, 2015	18.35	18.83	18.35	18.66	63,321	+0.02(+0.12%)
Aug 20, 2015	18.55	18.71	18.27	18.64	114,527	-0.01(-0.04%)
Aug 19, 2015	18.67	18.89	18.47	18.64	46,990	-0.01(-0.04%)
Aug 18, 2015	18.79	18.79	18.42	18.65	24,270	-0.04(-0.20%)
Aug 17, 2015	18.34	18.71	18.18	18.69	154,143	+0.32(+1.72%)
Aug 14, 2015	18.25	18.40	18.06	18.37	17,786	+0.23(+1.25%)
Aug 13, 2015	18.33	18.55	18.11	18.15	23,251	-0.21(-1.15%)
Aug 12, 2015	17.93	18.40	17.82	18.36	101,155	+0.42(+2.35%)
Aug 11, 2015	17.95	18.05	17.73	17.94	34,374	-0.12(-0.67%)
Aug 10, 2015	18.25	18.34	18.03	18.06	28,735	+0.02(+0.08%)
Aug 07, 2015	18.15	18.33	17.93	18.04	16,684	-0.19(-1.03%)
Aug 06, 2015	18.28	18.49	18.15	18.23	28,504	-0.06(-0.33%)
Aug 05, 2015	18.39	18.51	18.20	18.29	16,919	+0.08(+0.41%)
Aug 04, 2015	18.40	18.50	18.19	18.22	22,763	-0.18(-0.98%)
Aug 03, 2015	18.46	18.61	18.18	18.40	90,559	-0.09(-0.49%)
Jul 31, 2015	18.71	18.80	18.40	18.49	34,198	-0.14(-0.73%)
Jul 30, 2015	18.57	18.79	18.46	18.62	20,107	-0.08(-0.44%)
Jul 29, 2015	18.71	18.80	18.20	18.70	67,861	+0.07(+0.36%)
Jul 28, 2015	18.76	18.90	18.30	18.64	33,995	-0.09(-0.48%)
Jul 27, 2015	18.80	18.93	18.43	18.73	56,895	-0.07(-0.36%)
Jul 24, 2015	18.24	18.84	18.15	18.80	46,632	+0.51(+2.80%)
Jul 23, 2015	18.86	18.87	18.03	18.28	49,049	-0.46(-2.45%)
Jul 22, 2015	18.43	18.81	18.42	18.74	227,522	+0.31(+1.68%)
Jul 21, 2015	18.39	18.89	18.39	18.43	42,216	-0.02(-0.08%)
Jul 20, 2015	18.52	18.60	18.38	18.45	18,421	-0.08(-0.41%)
Jul 17, 2015	18.68	18.68	18.41	18.52	26,461	-0.13(-0.69%)
Jul 16, 2015	18.65	18.86	18.55	18.65	27,377	+0.07(+0.36%)
Jul 15, 2015	18.64	18.74	18.53	18.58	23,360	-0.01(-0.04%)
Jul 14, 2015	18.51	18.70	18.46	18.59	25,438	-0.02(-0.08%)
Jul 13, 2015	18.71	18.79	18.46	18.61	37,666	+0.06(+0.33%)
Jul 10, 2015	18.39	18.47	18.15	18.55	24,134	+0.34(+1.86%)
Jul 09, 2015	18.37	18.37	18.09	18.21	44,002	+0.10(+0.54%)
Jul 08, 2015	18.26	18.63	18.07	18.11	45,891	-0.23(-1.27%)
Jul 07, 2015	18.46	18.69	18.08	18.34	24,915	-0.08(-0.45%)
Jul 06, 2015	18.32	18.70	18.07	18.43	126,304	-0.01(-0.04%)
Jul 02, 2015	18.77	18.43	18.43	18.43	22,699	-0.26(-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.