Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.45	32.45	31.70	31.70	49,323	-0.55(-1.71%)
Jul 30, 2018	32.90	32.90	32.15	32.25	21,919	-0.10(-0.31%)
Jul 27, 2018	33.70	33.70	31.95	32.35	34,800	-0.30(-0.92%)
Jul 26, 2018	32.65	33.05	32.45	32.65	37,331	+0.00(+0.00%)
Jul 25, 2018	33.15	33.15	32.60	32.65	26,761	-0.55(-1.66%)
Jul 24, 2018	33.55	33.60	33.05	33.20	31,276	-0.20(-0.60%)
Jul 23, 2018	32.85	33.45	32.85	33.40	42,135	+0.45(+1.37%)
Jul 20, 2018	32.65	33.15	32.65	32.95	25,032	+0.30(+0.92%)
Jul 19, 2018	32.70	32.80	32.45	32.65	43,881	+0.00(+0.00%)
Jul 18, 2018	32.60	33.00	32.45	32.65	29,506	+0.05(+0.15%)
Jul 17, 2018	32.90	33.15	32.60	32.60	21,748	-0.35(-1.06%)
Jul 16, 2018	32.65	33.00	32.65	32.95	22,557	+0.28(+0.84%)
Jul 13, 2018	32.75	33.10	32.55	32.67	42,986	-0.18(-0.53%)
Jul 12, 2018	33.15	33.15	32.52	32.85	42,160	-0.20(-0.61%)
Jul 11, 2018	33.10	33.50	33.00	33.05	30,207	-0.20(-0.60%)
Jul 10, 2018	33.50	33.68	32.95	33.25	40,910	-0.15(-0.45%)
Jul 09, 2018	33.50	33.70	33.38	33.40	88,609	+0.00(+0.00%)
Jul 06, 2018	33.30	33.50	33.15	33.40	38,750	+0.15(+0.45%)
Jul 05, 2018	33.15	33.35	33.05	33.25	52,866	+0.20(+0.61%)
Jul 03, 2018		33.05	33.05	33.05	0	-0.25(-0.75%)
Jul 02, 2018	32.85	33.35	32.56	33.30	26,677	+0.40(+1.22%)
Jun 29, 2018	33.05	33.15	32.85	32.90	44,756	-0.10(-0.30%)
Jun 28, 2018	32.90	33.25	32.85	33.00	30,170	+0.15(+0.46%)
Jun 27, 2018	33.60	33.80	32.75	32.85	43,984	-0.75(-2.23%)
Jun 26, 2018	33.75	33.95	33.35	33.60	32,469	-0.05(-0.15%)
Jun 25, 2018	33.85	34.10	33.60	33.65	51,555	-0.40(-1.17%)
Jun 22, 2018	34.05	34.25	33.55	34.05	168,918	+0.10(+0.29%)
Jun 21, 2018	33.95	34.35	33.70	33.95	69,937	+0.05(+0.15%)
Jun 20, 2018	34.35	34.35	33.75	33.90	154,989	-0.05(-0.15%)
Jun 19, 2018	33.30	34.00	33.05	33.95	30,117	+0.50(+1.49%)
Jun 18, 2018	33.15	33.55	33.15	33.45	37,178	+0.25(+0.75%)
Jun 15, 2018		33.35	32.70	33.20	61,935	+0.25(+0.76%)
Jun 14, 2018	33.25	33.25	32.60	32.95	35,048	+0.20(+0.61%)
Jun 13, 2018	32.80	33.10	32.60	32.75	26,010	-0.20(-0.61%)
Jun 12, 2018	33.10	33.35	32.70	32.95	30,409	-0.20(-0.60%)
Jun 11, 2018	33.80	33.80	32.95	33.15	33,702	-0.55(-1.63%)
Jun 08, 2018	33.70	34.10	33.55	33.70	30,116	+0.00(+0.00%)
Jun 07, 2018	33.80	33.95	33.55	33.70	26,506	+0.05(+0.15%)
Jun 06, 2018	33.35	33.75	33.30	33.65	33,721	+0.35(+1.05%)
Jun 05, 2018	32.95	33.35	32.70	33.30	33,691	+0.25(+0.76%)
Jun 04, 2018	32.50	33.15	32.45	33.05	28,886	+0.65(+2.01%)
Jun 01, 2018	32.00	32.55	32.00	32.40	30,841	+0.55(+1.73%)
May 31, 2018	32.00	32.30	31.75	31.85	37,817	-0.10(-0.31%)
May 30, 2018	31.80	32.70	31.80	31.95	87,962	+0.25(+0.79%)
May 29, 2018	31.85	32.15	31.50	31.70	33,810	-0.50(-1.55%)
May 25, 2018		32.20	32.20	32.20	0	-0.15(-0.46%)
May 24, 2018	32.65	32.65	31.95	32.35	18,577	-0.35(-1.07%)
May 23, 2018	32.85	33.00	32.55	32.70	19,553	-0.05(-0.15%)
May 22, 2018	32.85	33.10	32.65	32.75	36,259	+0.05(+0.15%)
May 21, 2018	32.45	32.70	32.40	32.70	28,435	+0.30(+0.93%)
May 18, 2018	32.40	32.45	31.95	32.40	40,123	+0.25(+0.78%)
May 17, 2018	31.90	32.20	31.75	32.15	21,210	+0.30(+0.94%)
May 16, 2018	31.65	32.00	31.50	31.85	21,780	+0.20(+0.63%)
May 15, 2018	31.40	31.95	31.40	31.65	21,610	+0.25(+0.80%)
May 14, 2018	31.75	31.85	31.30	31.40	27,976	-0.40(-1.26%)
May 11, 2018	32.18	32.20	31.70	31.80	19,101	-0.15(-0.47%)
May 10, 2018	32.10	32.10	31.22	31.95	18,950	-0.10(-0.31%)
May 09, 2018	32.20	32.40	31.12	32.05	22,758	-0.20(-0.62%)
May 08, 2018	32.10	32.35	31.65	32.25	24,882	+0.10(+0.31%)
May 07, 2018	32.40	32.42	32.05	32.15	27,514	-0.30(-0.92%)
May 04, 2018	31.55	32.55	31.40	32.45	61,068	+0.90(+2.85%)
May 03, 2018	31.50	31.65	31.35	31.55	56,248	+0.05(+0.16%)
May 02, 2018	31.45	31.80	30.77	31.50	69,766	+0.05(+0.16%)

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.