Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	29.27	29.27	28.82	29.07	25,284	-0.12(-0.41%)
Mar 30, 2016	29.53	29.53	29.12	29.19	21,417	-0.11(-0.38%)
Mar 29, 2016	28.64	29.42	28.46	29.30	40,567	+0.66(+2.30%)
Mar 28, 2016	28.61	28.85	28.40	28.64	19,608	+0.21(+0.74%)
Mar 24, 2016	28.18	28.43	28.43	28.43	16,200	+0.25(+0.89%)
Mar 23, 2016	28.52	28.75	28.18	28.18	25,712	-0.31(-1.09%)
Mar 22, 2016	28.60	28.80	28.46	28.49	18,290	-0.30(-1.04%)
Mar 21, 2016	28.65	28.99	28.65	28.79	29,598	+0.28(+0.98%)
Mar 18, 2016	28.89	29.35	28.44	28.51	80,981	-0.13(-0.45%)
Mar 17, 2016	27.64	28.84	27.45	28.64	39,149	+0.90(+3.24%)
Mar 16, 2016	27.60	27.95	27.35	27.74	36,882	+0.06(+0.22%)
Mar 15, 2016	27.51	28.11	27.51	27.68	37,123	+0.18(+0.65%)
Mar 14, 2016	27.92	27.92	27.36	27.50	25,882	-0.41(-1.47%)
Mar 11, 2016	27.25	27.92	27.02	27.91	33,013	+0.63(+2.31%)
Mar 10, 2016	27.60	28.62	27.12	27.28	35,288	-0.30(-1.09%)
Mar 09, 2016	27.48	27.78	27.34	27.58	25,232	+0.29(+1.06%)
Mar 08, 2016	27.80	27.80	27.23	27.29	30,418	-0.34(-1.23%)
Mar 07, 2016	27.56	27.73	27.48	27.63	22,241	+0.03(+0.11%)
Mar 04, 2016	27.86	27.86	27.39	27.60	21,289	-0.08(-0.29%)
Mar 03, 2016	27.64	27.71	27.25	27.68	27,783	+0.21(+0.76%)
Mar 02, 2016	27.25	27.50	27.00	27.47	65,315	+0.43(+1.59%)
Mar 01, 2016	26.61	27.37	26.25	27.04	72,953	+0.52(+1.96%)
Feb 29, 2016	26.37	26.67	26.08	26.52	66,729	+0.18(+0.68%)
Feb 26, 2016	26.52	26.52	25.92	26.34	82,208	-0.39(-1.46%)
Feb 25, 2016	26.94	26.94	26.66	26.73	40,202	+0.00(+0.00%)
Feb 24, 2016	27.27	27.30	26.42	26.73	35,365	-0.57(-2.09%)
Feb 23, 2016	27.41	27.70	27.15	27.30	53,136	-0.03(-0.11%)
Feb 22, 2016	27.50	27.52	27.22	27.33	40,750	+0.19(+0.70%)
Feb 19, 2016	26.70	27.33	26.70	27.14	31,910	+0.42(+1.57%)
Feb 18, 2016	26.91	27.09	26.32	26.72	38,295	-0.14(-0.52%)
Feb 17, 2016	27.32	27.89	26.81	26.86	41,494	-0.46(-1.68%)
Feb 16, 2016	26.79	27.50	26.47	27.32	36,749	+0.60(+2.25%)
Feb 12, 2016	26.33	26.72	26.72	26.72	30,000	+0.54(+2.06%)
Feb 11, 2016	26.27	26.47	26.00	26.18	41,880	-0.44(-1.65%)
Feb 10, 2016	27.17	27.41	26.59	26.62	39,593	-0.33(-1.22%)
Feb 09, 2016	26.92	27.21	26.76	26.95	49,864	-0.26(-0.96%)
Feb 08, 2016	26.64	27.41	26.41	27.21	45,069	+0.46(+1.72%)
Feb 05, 2016	27.01	27.30	26.67	26.75	61,723	-0.26(-0.96%)
Feb 04, 2016	26.56	27.41	26.36	27.01	48,799	+0.30(+1.12%)
Feb 03, 2016	26.73	26.89	26.00	26.71	51,055	+0.16(+0.60%)
Feb 02, 2016	26.91	26.91	26.32	26.55	55,474	-0.57(-2.10%)
Feb 01, 2016	27.30	27.48	26.90	27.12	45,620	-0.33(-1.20%)
Jan 29, 2016	26.64	27.56	26.59	27.45	68,462	+0.79(+2.96%)
Jan 28, 2016	26.12	26.72	26.12	26.66	77,765	+0.62(+2.38%)
Jan 27, 2016	25.91	26.26	25.38	26.04	161,180	-0.42(-1.59%)
Jan 26, 2016	26.05	26.87	25.91	26.46	55,392	+0.53(+2.04%)
Jan 25, 2016	26.51	26.58	25.69	25.93	65,796	-0.61(-2.30%)
Jan 22, 2016	27.00	27.00	26.35	26.54	153,105	-0.23(-0.86%)
Jan 21, 2016	26.78	27.11	26.60	26.77	74,947	-0.08(-0.30%)
Jan 20, 2016	26.95	27.05	26.50	26.85	74,820	-0.29(-1.07%)
Jan 19, 2016	27.20	27.39	26.84	27.14	44,695	+0.12(+0.44%)
Jan 15, 2016	26.58	27.02	27.02	27.02	61,300	-0.11(-0.41%)
Jan 14, 2016	27.07	27.44	26.92	27.13	61,788	+0.33(+1.23%)
Jan 13, 2016	27.10	27.24	26.60	26.80	49,864	-0.33(-1.22%)
Jan 12, 2016	27.62	27.62	26.91	27.13	69,000	-0.11(-0.40%)
Jan 11, 2016	27.12	27.48	26.97	27.24	55,065	+0.34(+1.26%)
Jan 08, 2016	26.91	28.46	26.79	26.90	43,627	+0.14(+0.52%)
Jan 07, 2016	26.51	26.95	26.51	26.76	34,096	-0.08(-0.30%)
Jan 06, 2016	26.45	27.05	26.45	26.84	35,885	+0.12(+0.45%)
Jan 05, 2016	26.98	27.40	26.57	26.72	37,892	-0.23(-0.85%)

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.