Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.95	26.39	25.95	26.35	67,916	+0.00(+0.00%)
Sep 27, 2018	26.73	26.73	26.31	26.35	56,293	+0.04(+0.16%)
Sep 26, 2018	26.86	26.94	26.27	26.31	72,668	-0.59(-2.18%)
Sep 25, 2018	27.07	27.12	26.86	26.90	56,339	-0.13(-0.47%)
Sep 24, 2018	27.11	27.11	26.90	27.02	175,160	-0.08(-0.31%)
Sep 21, 2018	27.15	27.53	27.11	27.11	225,554	-0.08(-0.31%)
Sep 20, 2018	27.07	27.30	27.07	27.19	52,357	+0.21(+0.78%)
Sep 19, 2018	27.07	27.28	26.90	26.98	60,673	-0.08(-0.31%)
Sep 18, 2018	27.07	27.30	27.02	27.07	54,451	-0.04(-0.15%)
Sep 17, 2018	27.28	27.33	26.94	27.11	42,291	-0.21(-0.77%)
Sep 14, 2018	27.36	27.49	26.31	27.32	58,622	+0.00(+0.00%)
Sep 13, 2018	27.53	27.57	27.19	27.32	37,996	-0.04(-0.15%)
Sep 12, 2018	27.53	27.57	26.82	27.36	60,431	-0.30(-1.09%)
Sep 11, 2018	27.33	27.79	27.20	27.66	70,365	+0.42(+1.53%)
Sep 10, 2018	27.00	27.62	26.96	27.25	77,711	+0.33(+1.24%)
Sep 07, 2018	26.79	27.27	26.75	26.91	105,857	+0.12(+0.47%)
Sep 06, 2018	26.83	27.20	26.75	26.79	53,642	-0.33(-1.23%)
Sep 05, 2018	26.70	27.18	26.70	27.12	83,157	+0.38(+1.40%)
Sep 04, 2018	26.91	27.33	26.66	26.75	96,296	-0.17(-0.62%)
Aug 31, 2018		26.91	26.91	26.91	0	-0.08(-0.31%)
Aug 30, 2018	27.12	27.20	27.00	27.00	36,262	-0.17(-0.61%)
Aug 29, 2018	27.16	27.25	26.87	27.16	28,298	-0.08(-0.31%)
Aug 28, 2018	27.41	27.50	27.16	27.25	49,596	+0.00(+0.00%)
Aug 27, 2018	27.45	27.58	27.25	27.25	67,290	-0.04(-0.15%)
Aug 24, 2018	27.58	27.58	27.25	27.29	28,564	-0.21(-0.76%)
Aug 23, 2018	27.33	27.54	26.33	27.50	89,705	+0.21(+0.76%)
Aug 22, 2018	26.79	27.41	26.58	27.29	51,910	+0.54(+2.03%)
Aug 21, 2018	26.54	26.95	26.33	26.75	159,179	+0.42(+1.58%)
Aug 20, 2018	26.41	26.45	25.83	26.33	78,093	-0.04(-0.16%)
Aug 17, 2018	26.20	26.54	26.08	26.37	104,537	+0.21(+0.80%)
Aug 16, 2018	26.33	26.62	25.10	26.16	73,451	-0.08(-0.32%)
Aug 15, 2018	26.41	26.52	26.20	26.25	33,612	-0.17(-0.63%)
Aug 14, 2018	26.41	26.62	26.25	26.41	50,573	+0.04(+0.16%)
Aug 13, 2018	26.37	26.58	26.25	26.37	145,299	+0.04(+0.16%)
Aug 10, 2018	26.20	26.52	25.91	26.33	23,883	+0.04(+0.16%)
Aug 09, 2018	26.33	26.50	26.25	26.29	34,880	+0.00(+0.00%)
Aug 08, 2018	26.20	26.54	26.08	26.29	160,420	+0.12(+0.48%)
Aug 07, 2018	26.20	26.54	26.04	26.16	28,916	+0.00(+0.00%)
Aug 06, 2018	26.00	26.41	25.83	26.16	51,452	+0.08(+0.32%)
Aug 03, 2018	26.22	26.41	26.00	26.08	41,646	-0.12(-0.48%)
Aug 02, 2018	26.08	26.45	25.78	26.20	104,523	+0.08(+0.32%)
Aug 01, 2018	26.37	27.33	26.00	26.12	78,317	-0.29(-1.10%)
Jul 31, 2018	27.04	27.04	26.41	26.41	59,197	-0.46(-1.71%)
Jul 30, 2018	27.41	27.41	26.79	26.87	26,307	-0.08(-0.31%)
Jul 27, 2018	28.08	28.08	26.62	26.95	41,766	-0.25(-0.92%)
Jul 26, 2018	27.20	27.54	27.04	27.20	44,804	+0.00(+0.00%)
Jul 25, 2018	27.62	27.62	27.16	27.20	32,118	-0.46(-1.66%)
Jul 24, 2018	27.95	28.00	27.54	27.66	37,537	-0.17(-0.60%)
Jul 23, 2018	27.37	27.87	27.37	27.83	50,570	+0.37(+1.37%)
Jul 20, 2018	27.20	27.62	27.20	27.45	30,043	+0.25(+0.92%)
Jul 19, 2018	27.25	27.33	27.04	27.20	52,665	+0.00(+0.00%)
Jul 18, 2018	27.16	27.50	27.04	27.20	35,412	+0.04(+0.15%)
Jul 17, 2018	27.41	27.62	27.16	27.16	26,101	-0.29(-1.06%)
Jul 16, 2018	27.20	27.50	27.20	27.45	27,072	+0.23(+0.84%)
Jul 13, 2018	27.29	27.58	27.12	27.22	51,591	-0.15(-0.53%)
Jul 12, 2018	27.62	27.62	27.10	27.37	50,600	-0.17(-0.61%)
Jul 11, 2018	27.58	27.91	27.50	27.54	36,254	-0.17(-0.60%)
Jul 10, 2018	27.91	28.06	27.45	27.70	49,100	-0.12(-0.45%)
Jul 09, 2018	27.91	28.08	27.81	27.83	106,348	+0.00(+0.00%)
Jul 06, 2018	27.75	27.91	27.62	27.83	46,507	+0.12(+0.45%)
Jul 05, 2018	27.62	27.79	27.54	27.70	63,449	+0.17(+0.60%)
Jul 03, 2018		27.54	27.54	27.54	0	-0.21(-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.