Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.21	30.32	30.08	30.14	28,033	-0.08(-0.26%)
Feb 27, 2019	29.96	30.22	29.92	30.22	13,932	+0.25(+0.83%)
Feb 26, 2019	30.05	30.48	29.97	29.97	40,784	-0.22(-0.73%)
Feb 25, 2019	30.44	30.72	30.17	30.19	28,900	-0.19(-0.63%)
Feb 22, 2019	30.29	30.43	29.89	30.38	27,000	+0.10(+0.33%)
Feb 21, 2019	30.36	30.44	29.92	30.28	31,888	+0.02(+0.07%)
Feb 20, 2019	30.26	30.42	30.09	30.26	27,867	+0.04(+0.13%)
Feb 19, 2019	29.72	30.33	29.70	30.22	29,898	+0.47(+1.58%)
Feb 15, 2019	29.06	29.83	29.06	29.75	38,800	+0.85(+2.94%)
Feb 14, 2019	28.79	29.05	28.52	28.90	39,350	-0.03(-0.10%)
Feb 13, 2019	28.77	29.00	28.27	28.93	35,842	+0.17(+0.59%)
Feb 12, 2019	28.40	28.79	28.40	28.76	28,991	+0.44(+1.55%)
Feb 11, 2019	28.10	28.35	27.90	28.32	35,440	+0.35(+1.25%)
Feb 08, 2019	27.76	28.21	27.69	27.97	29,800	+0.22(+0.79%)
Feb 07, 2019	27.63	27.81	27.47	27.75	25,467	+0.24(+0.87%)
Feb 06, 2019	27.43	27.73	27.43	27.51	19,927	-0.04(-0.15%)
Feb 05, 2019	27.75	27.94	27.38	27.55	27,960	-0.20(-0.72%)
Feb 04, 2019	27.46	28.17	27.32	27.75	25,716	+0.46(+1.69%)
Feb 01, 2019	25.89	27.43	25.89	27.29	34,600	+0.47(+1.75%)
Jan 31, 2019	27.13	27.27	26.80	26.82	32,714	-0.36(-1.32%)
Jan 30, 2019	27.30	27.39	27.09	27.18	32,744	+0.00(+0.00%)
Jan 29, 2019	27.28	27.35	27.05	27.18	35,058	+0.14(+0.52%)
Jan 28, 2019	27.03	27.38	26.69	27.04	23,087	-0.12(-0.44%)
Jan 25, 2019	27.41	27.41	27.14	27.16	16,900	+0.26(+0.97%)
Jan 24, 2019	27.02	27.17	26.59	26.90	60,517	-0.12(-0.44%)
Jan 23, 2019	27.12	27.37	26.86	27.02	39,209	-0.06(-0.22%)
Jan 22, 2019	27.29	27.50	27.07	27.08	55,296	-0.35(-1.28%)
Jan 18, 2019	27.40	27.70	27.40	27.43	43,600	-0.03(-0.11%)
Jan 17, 2019	27.40	27.62	27.23	27.46	31,104	-0.12(-0.44%)
Jan 16, 2019	27.07	27.77	27.07	27.58	39,896	+0.63(+2.34%)
Jan 15, 2019	26.79	26.98	26.68	26.95	21,610	+0.17(+0.63%)
Jan 14, 2019	26.86	27.26	26.71	26.78	66,146	-0.14(-0.52%)
Jan 11, 2019	26.84	27.05	26.59	26.92	19,800	-0.09(-0.33%)
Jan 10, 2019	27.12	27.39	26.68	27.01	14,413	-0.25(-0.92%)
Jan 09, 2019	27.47	27.47	27.15	27.26	26,576	-0.16(-0.58%)
Jan 08, 2019	27.10	27.42	26.91	27.42	35,436	+0.46(+1.71%)
Jan 07, 2019	26.80	26.98	26.67	26.96	83,396	+0.17(+0.63%)
Jan 04, 2019	26.56	26.85	26.21	26.79	34,900	+0.67(+2.57%)
Jan 03, 2019	26.01	26.45	25.50	26.12	43,454	+0.04(+0.15%)
Jan 02, 2019	25.50	26.43	25.50	26.08	103,947	+0.38(+1.48%)
Dec 31, 2018	25.49	25.71	25.26	25.70	32,800	+0.22(+0.86%)
Dec 28, 2018	25.29	25.79	25.08	25.48	42,100	+0.31(+1.23%)
Dec 27, 2018	25.27	25.85	24.57	25.17	42,580	-0.39(-1.53%)
Dec 26, 2018	24.79	25.65	24.49	25.56	47,048	+0.95(+3.86%)
Dec 24, 2018	25.27	25.46	24.61	24.61	11,000	-0.72(-2.84%)
Dec 21, 2018	25.41	25.90	25.07	25.33	61,700	-0.05(-0.20%)
Dec 20, 2018	24.94	25.58	24.87	25.38	39,468	+0.44(+1.76%)
Dec 19, 2018	25.85	26.15	24.78	24.94	34,675	-0.91(-3.52%)
Dec 18, 2018	26.12	26.25	25.80	25.85	43,944	-0.17(-0.65%)
Dec 17, 2018	25.80	26.46	25.77	26.02	33,377	+0.03(+0.12%)
Dec 14, 2018	26.15	26.63	25.96	25.99	24,800	-0.33(-1.25%)
Dec 13, 2018	27.28	27.47	26.17	26.32	32,152	-0.89(-3.27%)
Dec 12, 2018	27.22	27.50	26.78	27.21	43,357	+0.05(+0.18%)
Dec 11, 2018	27.28	27.74	26.89	27.16	40,107	-0.09(-0.33%)
Dec 10, 2018	27.32	27.53	26.88	27.25	32,609	-0.16(-0.58%)
Dec 07, 2018	27.41	28.00	27.05	27.41	44,800	-0.15(-0.54%)
Dec 06, 2018	27.24	28.55	27.02	27.56	73,193	-0.26(-0.93%)
Dec 04, 2018	29.81	30.59	27.59	27.82	32,900	-2.07(-6.93%)

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.