Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.23	13.75	13.07	13.24	30,086	+0.20(+1.53%)
Feb 25, 2010	12.73	13.04	12.43	13.04	8,108	+0.04(+0.31%)
Feb 24, 2010	12.78	13.00	12.78	13.00	5,937	+0.10(+0.78%)
Feb 23, 2010	12.84	13.20	12.84	12.90	7,097	-0.02(-0.15%)
Feb 22, 2010	12.45	12.96	12.40	12.92	31,893	+0.50(+4.03%)
Feb 19, 2010	12.99	13.19	12.37	12.42	23,979	-0.58(-4.46%)
Feb 18, 2010	13.00	13.00	12.40	13.00	16,664	-0.10(-0.76%)
Feb 17, 2010	13.09	13.16	12.45	13.10	28,759	+0.10(+0.77%)
Feb 16, 2010	12.83	13.12	12.74	13.00	10,629	+0.31(+2.44%)
Feb 12, 2010	12.44	12.69	12.69	12.69	20,300	+0.04(+0.32%)
Feb 11, 2010	12.33	12.66	11.85	12.65	19,181	+0.22(+1.77%)
Feb 10, 2010	12.44	12.50	12.09	12.43	20,348	+0.03(+0.24%)
Feb 09, 2010	12.85	12.85	12.22	12.40	21,468	-0.22(-1.74%)
Feb 08, 2010	12.86	12.88	12.60	12.62	21,089	-0.23(-1.79%)
Feb 05, 2010	12.67	12.95	12.51	12.85	13,978	+0.26(+2.07%)
Feb 04, 2010	12.50	12.72	12.39	12.59	28,007	-0.06(-0.47%)
Feb 03, 2010	12.59	12.85	12.58	12.65	14,452	+0.00(+0.00%)
Feb 02, 2010	12.63	13.00	12.61	12.65	16,499	+0.01(+0.08%)
Feb 01, 2010	12.68	12.71	12.55	12.64	14,781	+0.04(+0.32%)
Jan 29, 2010	12.60	12.77	12.51	12.60	12,941	+0.05(+0.40%)
Jan 28, 2010	12.00	12.97	12.00	12.55	52,343	+0.81(+6.90%)
Jan 27, 2010	11.60	11.96	11.54	11.74	10,196	+0.02(+0.17%)
Jan 26, 2010	11.30	12.13	11.30	11.72	21,603	+0.37(+3.26%)
Jan 25, 2010	11.56	11.74	11.34	11.35	16,081	-0.06(-0.53%)
Jan 22, 2010	11.65	11.65	11.27	11.41	16,499	-0.29(-2.48%)
Jan 21, 2010	11.17	11.89	11.17	11.70	23,595	-0.13(-1.10%)
Jan 20, 2010	11.74	11.90	11.65	11.83	16,052	-0.06(-0.50%)
Jan 19, 2010	11.50	11.92	11.50	11.89	21,637	+0.40(+3.48%)
Jan 15, 2010	11.39	11.49	11.49	11.49	33,600	+0.16(+1.41%)
Jan 14, 2010	11.14	11.40	11.12	11.33	7,496	+0.15(+1.34%)
Jan 13, 2010	11.01	11.25	10.97	11.18	10,022	+0.25(+2.29%)
Jan 12, 2010	10.98	11.11	10.91	10.93	8,679	-0.20(-1.80%)
Jan 11, 2010	11.40	11.51	11.08	11.13	13,458	-0.19(-1.68%)
Jan 08, 2010	11.27	11.75	10.98	11.32	40,125	+0.03(+0.27%)
Jan 07, 2010	11.19	11.56	11.00	11.29	32,628	+0.02(+0.18%)
Jan 06, 2010	11.30	11.45	11.22	11.27	26,447	-0.08(-0.70%)
Jan 05, 2010	11.68	11.80	11.32	11.35	15,371	-0.45(-3.81%)
Jan 04, 2010	12.05	12.05	11.77	11.80	12,989	+0.02(+0.17%)
Dec 31, 2009	11.88	11.78	11.78	11.78	11,400	-0.08(-0.67%)
Dec 30, 2009	11.94	11.94	11.69	11.86	32,327	-0.13(-1.08%)
Dec 29, 2009	12.06	12.25	11.81	11.99	10,792	+0.01(+0.08%)
Dec 28, 2009	11.32	12.00	11.32	11.98	15,032	+0.19(+1.61%)
Dec 24, 2009	11.89	11.95	11.75	11.79	2,745	+0.12(+1.03%)
Dec 23, 2009	11.41	12.22	11.41	11.67	15,838	+0.34(+3.00%)
Dec 22, 2009	11.50	11.60	11.31	11.33	13,020	+0.08(+0.71%)
Dec 21, 2009	11.57	11.61	11.03	11.25	16,493	-0.25(-2.17%)
Dec 18, 2009	11.23	11.60	10.77	11.50	75,430	+0.43(+3.88%)
Dec 17, 2009	10.85	11.60	10.72	11.07	19,238	+0.06(+0.54%)
Dec 16, 2009	11.30	11.41	10.87	11.01	22,722	-0.11(-0.99%)
Dec 15, 2009	11.32	11.52	11.12	11.12	30,021	-0.22(-1.94%)
Dec 14, 2009	11.35	11.72	11.19	11.34	17,351	+0.09(+0.80%)
Dec 11, 2009	11.71	11.76	11.25	11.25	7,941	+0.11(+0.99%)
Dec 10, 2009	11.31	11.71	11.12	11.14	13,464	-0.08(-0.71%)
Dec 09, 2009	11.28	11.65	11.12	11.22	12,332	-0.01(-0.09%)
Dec 08, 2009	11.57	11.60	11.12	11.23	13,842	-0.45(-3.85%)
Dec 07, 2009	11.91	12.08	11.67	11.68	21,567	-0.38(-3.15%)
Dec 04, 2009	11.87	12.09	11.79	12.06	18,670	+0.51(+4.42%)
Dec 03, 2009	11.61	11.92	11.28	11.55	6,732	+0.05(+0.43%)
Dec 02, 2009	11.09	11.68	11.09	11.50	19,389	+0.43(+3.88%)

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.