Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.80	20.25	19.70	20.24	70,696	+0.52(+2.64%)
Jun 29, 2016	19.93	20.02	19.63	19.72	46,155	+0.24(+1.24%)
Jun 28, 2016	19.41	19.56	19.20	19.48	46,737	+0.25(+1.29%)
Jun 27, 2016	19.82	19.82	19.07	19.23	64,005	-0.79(-3.96%)
Jun 24, 2016	20.04	20.36	19.69	20.03	120,023	-0.72(-3.48%)
Jun 23, 2016	20.38	20.75	20.38	20.75	54,093	+0.63(+3.13%)
Jun 22, 2016	20.26	20.34	20.09	20.12	43,318	-0.19(-0.92%)
Jun 21, 2016	20.34	20.51	20.19	20.31	37,935	-0.13(-0.65%)
Jun 20, 2016	20.35	20.69	20.35	20.44	26,947	+0.31(+1.54%)
Jun 17, 2016	20.70	20.73	20.13	20.13	116,629	-0.51(-2.48%)
Jun 16, 2016	20.42	20.67	20.21	20.64	40,371	+0.17(+0.83%)
Jun 15, 2016	20.58	20.77	20.43	20.47	20,812	-0.14(-0.68%)
Jun 14, 2016	20.78	20.98	20.49	20.61	25,356	-0.27(-1.30%)
Jun 13, 2016	21.25	21.71	20.84	20.88	21,416	-0.50(-2.32%)
Jun 10, 2016	21.42	21.54	21.12	21.38	26,450	-0.19(-0.86%)
Jun 09, 2016	21.66	21.66	20.98	21.56	33,322	-0.08(-0.36%)
Jun 08, 2016	21.39	21.71	21.32	21.64	33,853	+0.32(+1.48%)
Jun 07, 2016	21.73	21.73	21.33	21.33	23,197	-0.36(-1.67%)
Jun 06, 2016	21.84	21.89	21.60	21.69	47,730	-0.19(-0.88%)
Jun 03, 2016	21.93	21.94	21.41	21.88	36,757	+0.06(+0.28%)
Jun 02, 2016	22.00	22.20	21.36	21.82	58,330	-0.20(-0.91%)
Jun 01, 2016	21.43	22.10	21.36	22.02	33,288	+0.46(+2.15%)
May 31, 2016	21.27	21.70	21.27	21.56	157,714	-0.10(-0.46%)
May 27, 2016	21.55	21.66	21.66	21.66	22,438	+0.14(+0.65%)
May 26, 2016	21.93	21.94	21.24	21.52	21,294	-0.07(-0.32%)
May 25, 2016	21.83	22.10	21.41	21.59	71,612	-0.18(-0.82%)
May 24, 2016	21.57	22.15	21.57	21.76	83,380	+0.38(+1.77%)
May 23, 2016	21.39	21.67	21.31	21.39	31,447	-0.08(-0.39%)
May 20, 2016	21.24	21.76	21.24	21.47	51,032	+0.25(+1.16%)
May 19, 2016	21.38	21.43	20.90	21.23	35,380	-0.15(-0.72%)
May 18, 2016	20.44	21.41	20.44	21.38	39,253	+0.92(+4.48%)
May 17, 2016	21.06	21.23	20.43	20.46	46,014	-0.74(-3.49%)
May 16, 2016	21.09	21.31	21.09	21.20	46,479	+0.08(+0.40%)
May 13, 2016	21.13	21.35	21.06	21.12	39,465	-0.05(-0.26%)
May 12, 2016	21.32	21.38	21.01	21.17	30,613	-0.21(-0.97%)
May 11, 2016	21.31	21.49	21.26	21.38	49,774	+0.21(+0.98%)
May 10, 2016	21.28	21.55	20.71	21.17	48,360	+0.02(+0.07%)
May 09, 2016	20.99	21.40	20.88	21.16	57,621	+0.16(+0.77%)
May 06, 2016	20.93	21.06	20.72	20.99	36,107	+0.07(+0.33%)
May 05, 2016	21.01	21.29	20.83	20.92	34,037	-0.10(-0.48%)
May 04, 2016	20.90	21.33	20.89	21.02	29,655	-0.14(-0.66%)
May 03, 2016	21.37	22.41	20.91	21.16	33,938	-0.41(-1.89%)
May 02, 2016	21.68	21.88	21.36	21.57	30,348	-0.02(-0.07%)
Apr 29, 2016	21.79	21.97	21.46	21.59	42,922	-0.31(-1.41%)
Apr 28, 2016	22.09	22.37	21.86	21.90	58,446	-0.37(-1.66%)
Apr 27, 2016	22.47	22.47	21.84	22.27	83,864	+0.42(+1.94%)
Apr 26, 2016	21.72	22.05	21.57	21.84	47,274	+0.22(+1.00%)
Apr 25, 2016	21.49	21.70	21.23	21.63	52,822	+0.04(+0.18%)
Apr 22, 2016	21.12	21.81	21.12	21.59	69,650	+0.09(+0.43%)
Apr 21, 2016	21.68	21.75	21.42	21.49	35,063	-0.32(-1.45%)
Apr 20, 2016	21.74	21.88	21.67	21.81	26,664	+0.00(+0.00%)
Apr 19, 2016	21.83	22.01	21.80	21.81	53,154	-0.01(-0.04%)
Apr 18, 2016	22.02	22.11	21.80	21.82	79,680	+0.02(+0.07%)
Apr 15, 2016	21.75	22.17	21.70	21.80	70,950	-0.02(-0.07%)
Apr 14, 2016	22.27	22.74	21.78	21.82	98,024	-0.46(-2.08%)
Apr 13, 2016	22.13	22.58	22.10	22.28	55,819	+0.31(+1.40%)
Apr 12, 2016	21.83	22.18	21.83	21.97	35,854	+0.18(+0.81%)
Apr 11, 2016	21.94	22.53	21.78	21.80	42,879	-0.02(-0.11%)
Apr 08, 2016	21.80	22.03	21.48	21.82	26,573	+0.20(+0.93%)
Apr 07, 2016	21.76	22.17	21.59	21.62	37,170	-0.20(-0.92%)
Apr 06, 2016	21.85	21.96	21.70	21.82	26,572	-0.08(-0.35%)
Apr 05, 2016	22.27	22.38	21.86	21.90	98,844	-0.42(-1.87%)
Apr 04, 2016	22.53	22.53	22.15	22.31	32,703	-0.12(-0.55%)

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.