Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.92	31.45	30.92	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	32.53	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	32.72	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%)
Sep 04, 2018	32.30	32.80	32.00	32.10	80,234	-0.20(-0.62%)
Aug 31, 2018		32.30	32.30	32.30	0	-0.10(-0.31%)
Aug 30, 2018	32.55	32.65	32.40	32.40	30,214	-0.20(-0.61%)
Aug 29, 2018	32.60	32.70	32.25	32.60	23,578	-0.10(-0.31%)
Aug 28, 2018	32.90	33.00	32.60	32.70	41,324	+0.00(+0.00%)
Aug 27, 2018	32.95	33.10	32.70	32.70	56,066	-0.05(-0.15%)
Aug 24, 2018	33.10	33.10	32.70	32.75	23,800	-0.25(-0.76%)
Aug 23, 2018	32.80	33.05	31.60	33.00	74,742	+0.25(+0.76%)
Aug 22, 2018	32.15	32.90	31.90	32.75	43,252	+0.65(+2.02%)
Aug 21, 2018	31.85	32.35	31.60	32.10	132,628	+0.50(+1.58%)
Aug 20, 2018	31.70	31.75	31.00	31.60	65,067	-0.05(-0.16%)
Aug 17, 2018	31.45	31.85	31.30	31.65	87,100	+0.25(+0.80%)
Aug 16, 2018	31.60	31.95	30.12	31.40	61,200	-0.10(-0.32%)
Aug 15, 2018	31.70	31.83	31.45	31.50	28,006	-0.20(-0.63%)
Aug 14, 2018	31.70	31.95	31.50	31.70	42,138	+0.05(+0.16%)
Aug 13, 2018	31.65	31.90	31.50	31.65	121,063	+0.05(+0.16%)
Aug 10, 2018	31.45	31.83	31.10	31.60	19,900	+0.05(+0.16%)
Aug 09, 2018	31.60	31.80	31.50	31.55	29,062	+0.00(+0.00%)
Aug 08, 2018	31.45	31.85	31.30	31.55	133,662	+0.15(+0.48%)
Aug 07, 2018	31.45	31.85	31.25	31.40	24,093	+0.00(+0.00%)
Aug 06, 2018	31.20	31.70	31.00	31.40	42,870	+0.10(+0.32%)
Aug 03, 2018	31.47	31.70	31.20	31.30	34,700	-0.15(-0.48%)
Aug 02, 2018	31.30	31.75	30.95	31.45	87,089	+0.10(+0.32%)
Aug 01, 2018	31.65	32.80	31.20	31.35	65,254	-0.35(-1.10%)
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	-0.17(-0.53%)
Jul 12, 2018	33.15	33.15	32.53	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%)

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.