Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	28.97	29.09	28.75	29.06	24,500	+0.19(+0.66%)
Aug 29, 2019	28.82	29.11	28.82	28.87	26,120	+0.26(+0.91%)
Aug 28, 2019	28.34	28.94	28.34	28.61	26,371	+0.17(+0.60%)
Aug 27, 2019	29.08	29.08	28.17	28.44	29,545	-0.46(-1.59%)
Aug 26, 2019	28.69	29.03	28.56	28.90	18,281	+0.43(+1.51%)
Aug 23, 2019	29.25	29.26	28.34	28.47	38,700	-0.86(-2.93%)
Aug 22, 2019	29.63	29.84	29.33	29.33	18,071	-0.21(-0.71%)
Aug 21, 2019	29.69	29.69	29.25	29.54	37,554	+0.23(+0.78%)
Aug 20, 2019	29.55	29.57	29.16	29.31	21,618	-0.25(-0.85%)
Aug 19, 2019	29.97	29.97	29.50	29.56	30,311	-0.05(-0.17%)
Aug 16, 2019	28.88	29.61	28.88	29.61	52,300	+0.83(+2.88%)
Aug 15, 2019	28.95	29.09	28.55	28.78	37,194	-0.03(-0.10%)
Aug 14, 2019	29.05	30.07	28.62	28.81	32,174	-0.81(-2.73%)
Aug 13, 2019	29.32	30.11	29.32	29.62	27,776	+0.01(+0.03%)
Aug 12, 2019	29.09	29.61	29.09	29.61	46,392	+0.25(+0.85%)
Aug 09, 2019	29.32	29.75	29.10	29.36	40,800	+0.05(+0.17%)
Aug 08, 2019	29.12	29.55	29.12	29.31	46,129	+0.41(+1.42%)
Aug 07, 2019	29.10	29.50	28.62	28.90	24,617	-0.49(-1.67%)
Aug 06, 2019	29.32	29.52	28.74	29.39	28,176	+0.36(+1.24%)
Aug 05, 2019	29.52	29.60	28.77	29.03	34,480	-0.85(-2.84%)
Aug 02, 2019	30.43	30.53	29.75	29.88	63,300	-0.47(-1.55%)
Aug 01, 2019	31.03	31.12	30.22	30.35	87,748	-0.44(-1.43%)
Jul 31, 2019	30.46	31.13	30.28	30.79	75,686	+0.54(+1.79%)
Jul 30, 2019	29.12	30.62	29.05	30.25	69,643	+1.38(+4.78%)
Jul 29, 2019	28.86	29.06	28.77	28.87	25,423	-0.15(-0.52%)
Jul 26, 2019	28.48	29.13	28.48	29.02	24,000	+0.54(+1.90%)
Jul 25, 2019	28.53	28.59	28.07	28.48	44,887	-0.01(-0.04%)
Jul 24, 2019	27.96	28.81	27.89	28.49	35,848	+0.50(+1.79%)
Jul 23, 2019	27.00	28.03	26.92	27.99	35,801	+1.04(+3.86%)
Jul 22, 2019	27.87	27.91	26.88	26.95	102,497	-1.08(-3.85%)
Jul 19, 2019	27.88	28.31	27.88	28.03	17,300	+0.01(+0.04%)
Jul 18, 2019	27.76	28.10	27.76	28.02	18,366	+0.13(+0.47%)
Jul 17, 2019	27.98	28.01	27.75	27.89	25,468	-0.12(-0.43%)
Jul 16, 2019	27.90	28.20	27.63	28.01	30,084	+0.03(+0.11%)
Jul 15, 2019	28.20	28.20	27.77	27.98	20,011	-0.35(-1.24%)
Jul 12, 2019	27.90	28.79	27.86	28.33	25,600	+0.36(+1.29%)
Jul 11, 2019	27.97	28.28	27.84	27.97	13,391	-0.08(-0.29%)
Jul 10, 2019	27.79	28.38	27.79	28.05	18,979	-0.30(-1.06%)
Jul 09, 2019	28.91	28.91	27.75	28.35	24,660	+0.10(+0.35%)
Jul 08, 2019	28.53	28.76	28.22	28.25	13,645	-0.52(-1.81%)
Jul 05, 2019	28.53	28.79	27.55	28.77	12,500	+0.30(+1.05%)
Jul 03, 2019	28.80	28.80	28.18	28.47	8,800	-0.11(-0.38%)
Jul 02, 2019	28.91	29.37	28.28	28.58	18,038	-0.29(-1.00%)
Jul 01, 2019	29.25	29.25	28.75	28.87	25,602	-0.28(-0.96%)
Jun 28, 2019	28.71	29.25	28.71	29.15	92,600	+0.54(+1.89%)
Jun 27, 2019	28.20	28.61	28.18	28.61	34,595	+0.65(+2.32%)
Jun 26, 2019	27.73	28.32	27.48	27.96	57,719	+0.53(+1.93%)
Jun 25, 2019	27.29	27.50	26.89	27.43	23,399	+0.07(+0.26%)
Jun 24, 2019	27.39	27.57	27.32	27.36	23,275	-0.08(-0.29%)
Jun 21, 2019	26.96	27.62	26.96	27.44	59,000	+0.29(+1.07%)
Jun 20, 2019	27.56	27.56	26.98	27.15	18,595	-0.18(-0.66%)
Jun 19, 2019	27.43	27.75	27.22	27.33	28,822	-0.18(-0.65%)
Jun 18, 2019	27.26	27.78	27.26	27.51	42,462	+0.24(+0.88%)
Jun 17, 2019	27.53	27.65	27.17	27.27	17,192	-0.27(-0.98%)
Jun 14, 2019	27.42	27.68	27.05	27.54	26,100	-0.01(-0.04%)
Jun 13, 2019	27.21	27.72	27.21	27.55	30,796	+0.15(+0.55%)
Jun 12, 2019	27.57	27.78	27.39	27.40	19,776	-0.20(-0.72%)
Jun 11, 2019	27.57	27.86	27.52	27.60	26,681	+0.05(+0.18%)
Jun 10, 2019	27.28	27.69	27.28	27.55	16,597	+0.36(+1.32%)
Jun 07, 2019	27.33	27.59	27.16	27.19	14,900	-0.29(-1.06%)
Jun 06, 2019	27.43	27.77	26.86	27.48	40,451	+0.21(+0.77%)
Jun 05, 2019	27.79	27.79	27.08	27.27	18,922	-0.58(-2.08%)
Jun 04, 2019	27.50	27.89	27.39	27.85	15,238	+0.54(+1.98%)

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.