Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	29.71	30.48	29.71	30.08	52,600	+0.32(+1.08%)
Nov 29, 2018	29.97	30.15	29.23	29.76	15,766	-0.23(-0.77%)
Nov 28, 2018	29.38	30.14	29.10	29.99	45,638	+0.62(+2.11%)
Nov 27, 2018	29.19	29.83	29.19	29.37	56,767	+0.08(+0.27%)
Nov 26, 2018	29.14	30.12	28.77	29.29	31,909	+0.24(+0.83%)
Nov 23, 2018	28.73	29.13	28.60	29.05	13,300	+0.07(+0.24%)
Nov 21, 2018		28.98	28.98	28.98	0	+0.04(+0.14%)
Nov 20, 2018	28.87	29.26	28.65	28.94	36,487	-0.24(-0.82%)
Nov 19, 2018	29.37	29.51	29.06	29.18	17,653	-0.20(-0.68%)
Nov 16, 2018	29.19	29.68	29.00	29.38	46,400	+0.06(+0.20%)
Nov 15, 2018	28.86	29.40	28.86	29.32	21,593	+0.32(+1.10%)
Nov 14, 2018	29.65	29.87	28.73	29.00	24,394	-0.48(-1.63%)
Nov 13, 2018	29.55	29.90	29.38	29.48	29,822	+0.03(+0.10%)
Nov 12, 2018	29.14	29.60	28.72	29.45	48,246	+0.32(+1.10%)
Nov 09, 2018	29.62	29.88	29.09	29.13	32,400	-0.49(-1.65%)
Nov 08, 2018	29.56	29.74	28.81	29.62	17,504	+0.13(+0.44%)
Nov 07, 2018	29.32	30.40	29.32	29.49	25,936	+0.24(+0.82%)
Nov 06, 2018	28.78	29.29	28.59	29.25	31,582	+0.42(+1.46%)
Nov 05, 2018	28.93	28.97	28.55	28.83	33,672	-0.09(-0.31%)
Nov 02, 2018	28.61	28.95	28.30	28.92	31,800	+0.33(+1.15%)
Nov 01, 2018	28.77	28.77	28.38	28.59	30,106	+0.04(+0.14%)
Oct 31, 2018	28.88	28.99	28.51	28.55	72,297	-0.10(-0.35%)
Oct 30, 2018	28.44	28.66	27.98	28.65	58,710	+0.50(+1.78%)
Oct 29, 2018	27.64	28.32	27.46	28.15	32,874	+0.57(+2.07%)
Oct 26, 2018	29.07	30.89	27.58	27.58	53,000	+0.14(+0.51%)
Oct 25, 2018	27.39	28.43	27.37	27.44	60,262	+0.94(+3.55%)
Oct 24, 2018	27.39	27.78	26.48	26.50	69,067	-1.25(-4.50%)
Oct 23, 2018	27.41	28.00	27.20	27.75	45,030	+0.11(+0.40%)
Oct 22, 2018	28.10	28.23	27.38	27.64	48,825	-0.46(-1.64%)
Oct 19, 2018	28.59	28.84	28.02	28.10	42,500	-0.53(-1.85%)
Oct 18, 2018	29.19	29.50	28.60	28.63	30,628	-0.65(-2.22%)
Oct 17, 2018	29.36	29.72	29.07	29.28	40,091	-0.16(-0.54%)
Oct 16, 2018	29.19	29.52	28.87	29.44	46,029	+0.27(+0.93%)
Oct 15, 2018	29.13	29.38	28.76	29.17	43,644	+0.05(+0.17%)
Oct 12, 2018	30.10	30.70	28.80	29.12	60,800	-0.69(-2.31%)
Oct 11, 2018	30.35	31.55	29.81	29.81	142,849	-0.62(-2.04%)
Oct 10, 2018	30.53	30.85	30.39	30.43	91,996	-0.11(-0.36%)
Oct 09, 2018	30.55	30.85	30.49	30.54	178,016	-0.01(-0.03%)
Oct 08, 2018	30.55	30.77	30.50	30.55	70,070	+0.01(+0.03%)
Oct 05, 2018	30.70	31.25	30.28	30.54	47,000	-0.13(-0.42%)
Oct 04, 2018	30.85	31.10	30.59	30.67	55,439	-0.18(-0.58%)
Oct 03, 2018	30.57	30.96	30.55	30.85	78,448	+0.35(+1.15%)
Oct 02, 2018	30.67	30.70	30.30	30.50	49,243	-0.21(-0.68%)
Oct 01, 2018	31.45	31.53	30.69	30.71	44,738	-0.69(-2.20%)
Sep 28, 2018	30.93	31.45	30.93	31.40	57,000	+0.00(+0.00%)
Sep 27, 2018	31.85	31.85	31.35	31.40	47,245	+0.05(+0.16%)
Sep 26, 2018	32.00	32.10	31.30	31.35	60,988	-0.70(-2.18%)
Sep 25, 2018	32.25	32.31	32.00	32.05	47,284	-0.15(-0.47%)
Sep 24, 2018	32.30	32.30	32.05	32.20	147,006	-0.10(-0.31%)
Sep 21, 2018	32.35	32.80	32.30	32.30	189,300	-0.10(-0.31%)
Sep 20, 2018	32.25	32.52	32.25	32.40	43,942	+0.25(+0.78%)
Sep 19, 2018	32.25	32.50	32.05	32.15	50,921	-0.10(-0.31%)
Sep 18, 2018	32.25	32.53	32.20	32.25	45,699	-0.05(-0.15%)
Sep 17, 2018	32.50	32.56	32.10	32.30	35,494	-0.25(-0.77%)
Sep 14, 2018	32.60	32.75	31.35	32.55	49,200	+0.00(+0.00%)
Sep 13, 2018	32.80	32.85	32.40	32.55	31,889	-0.05(-0.15%)
Sep 12, 2018	32.80	32.85	31.95	32.60	50,718	-0.60(-1.81%)
Sep 11, 2018	32.80	33.35	32.65	33.20	58,628	+0.50(+1.53%)
Sep 10, 2018	32.40	33.15	32.36	32.70	64,749	+0.40(+1.24%)
Sep 07, 2018	32.15	32.73	32.10	32.30	88,200	+0.15(+0.47%)
Sep 06, 2018	32.20	32.65	32.10	32.15	44,695	-0.40(-1.23%)
Sep 05, 2018	32.05	32.62	32.05	32.55	69,287	+0.45(+1.40%)

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.