Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	17.00	17.36	16.32	16.42	61,617	-1.72(-9.48%)
Mar 31, 2020	18.30	18.94	17.84	18.14	100,016	-0.46(-2.47%)
Mar 30, 2020	17.42	18.73	17.02	18.60	51,405	+1.35(+7.83%)
Mar 27, 2020	16.86	17.83	16.75	17.25	56,800	-0.46(-2.60%)
Mar 26, 2020	15.97	17.78	15.91	17.71	50,561	+1.84(+11.59%)
Mar 25, 2020	16.77	16.87	15.57	15.87	39,592	-0.32(-1.98%)
Mar 24, 2020	14.70	16.19	13.12	16.19	63,891	+1.86(+12.98%)
Mar 23, 2020	14.65	16.64	13.52	14.33	46,733	-0.17(-1.17%)
Mar 20, 2020	16.25	16.85	12.78	14.50	148,500	-1.31(-8.29%)
Mar 19, 2020	14.13	17.91	13.51	15.81	127,277	+1.53(+10.71%)
Mar 18, 2020	17.27	17.27	14.27	14.28	84,124	-4.12(-22.39%)
Mar 17, 2020	16.56	18.83	16.18	18.40	85,885	+2.17(+13.37%)
Mar 16, 2020	17.89	17.89	16.22	16.23	84,087	-3.37(-17.19%)
Mar 13, 2020	19.33	19.89	18.60	19.60	108,400	+1.15(+6.23%)
Mar 12, 2020	19.00	19.98	17.91	18.45	78,702	-1.70(-8.44%)
Mar 11, 2020	20.93	21.20	19.98	20.15	69,850	-1.49(-6.89%)
Mar 10, 2020	21.69	22.05	20.21	21.64	66,440	+0.52(+2.46%)
Mar 09, 2020	23.52	24.48	20.86	21.12	52,340	-3.81(-15.28%)
Mar 06, 2020	24.37	25.70	24.37	24.93	37,900	-0.33(-1.31%)
Mar 05, 2020	26.17	26.47	24.70	25.26	55,264	-1.65(-6.13%)
Mar 04, 2020	26.93	27.44	26.23	26.91	50,706	+0.14(+0.52%)
Mar 03, 2020	27.67	29.15	26.18	26.77	40,250	-1.19(-4.26%)

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.