Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.20	34.20	34.20	0	-0.05(-0.15%)
Dec 29, 2016	34.05	34.45	33.90	34.25	29,816	+0.10(+0.29%)
Dec 28, 2016	33.90	34.30	33.90	34.15	101,471	+0.25(+0.74%)
Dec 27, 2016	33.95	34.15	33.85	33.90	37,045	-0.05(-0.15%)
Dec 23, 2016		33.95	33.95	33.95	0	+0.05(+0.15%)
Dec 22, 2016	33.95	34.05	33.70	33.90	53,169	-0.05(-0.15%)
Dec 21, 2016	34.30	34.30	33.90	33.95	54,835	-0.35(-1.02%)
Dec 20, 2016	33.15	34.55	33.10	34.30	181,646	+1.20(+3.63%)
Dec 19, 2016	33.25	33.35	32.77	33.10	73,618	-0.15(-0.45%)
Dec 16, 2016	33.25	33.30	33.00	33.25	121,760	+0.15(+0.45%)
Dec 15, 2016	33.25	33.50	33.03	33.10	82,871	-0.15(-0.45%)
Dec 14, 2016	33.05	33.35	32.55	33.25	73,301	+0.00(+0.00%)
Dec 13, 2016	33.85	33.85	33.00	33.25	59,861	-0.60(-1.77%)
Dec 12, 2016	33.45	34.00	33.30	33.85	67,829	+0.40(+1.20%)
Dec 09, 2016	33.55	33.71	33.27	33.45	88,108	+0.10(+0.30%)
Dec 08, 2016	32.30	33.95	32.15	33.35	87,162	+0.50(+1.52%)
Dec 07, 2016	32.20	33.20	32.20	32.85	97,323	+0.55(+1.70%)
Dec 06, 2016	32.20	32.40	31.80	32.30	63,063	+0.15(+0.47%)
Dec 05, 2016	30.65	32.40	30.65	32.15	83,326	+1.50(+4.89%)
Dec 02, 2016	30.70	30.75	30.50	30.65	71,887	-0.10(-0.33%)
Dec 01, 2016	30.65	30.80	30.65	30.75	110,091	+0.10(+0.33%)
Nov 30, 2016	30.65	30.80	30.50	30.65	96,702	+0.17(+0.57%)
Nov 29, 2016	30.45	30.65	30.30	30.48	144,289	+0.08(+0.25%)
Nov 28, 2016	30.50	30.65	30.30	30.40	124,957	-0.33(-1.06%)
Nov 25, 2016	30.45	30.75	30.45	30.73	59,839	+0.23(+0.74%)
Nov 23, 2016		30.50	30.50	30.50	0	-0.30(-0.97%)
Nov 22, 2016	30.75	30.80	30.50	30.80	140,237	+0.15(+0.49%)
Nov 21, 2016	30.75	30.90	30.45	30.65	117,379	-0.10(-0.33%)
Nov 18, 2016	30.90	31.00	30.60	30.75	118,428	-0.05(-0.16%)
Nov 17, 2016	30.50	30.95	30.25	30.80	75,747	+0.55(+1.82%)
Nov 16, 2016	30.75	31.00	30.20	30.25	145,641	-0.50(-1.63%)
Nov 15, 2016	30.75	31.10	30.30	30.75	53,553	-0.25(-0.81%)
Nov 14, 2016	29.80	31.55	29.60	31.00	70,613	+1.60(+5.44%)
Nov 11, 2016	28.55	29.75	28.55	29.40	130,806	+0.55(+1.91%)
Nov 10, 2016	28.95	29.60	27.90	28.85	68,021	+0.05(+0.17%)
Nov 09, 2016	27.20	29.00	26.75	28.80	90,522	+1.70(+6.27%)
Nov 08, 2016	26.70	27.25	26.70	27.10	17,547	+0.15(+0.56%)
Nov 07, 2016	26.80	27.40	26.75	26.95	54,678	+0.25(+0.94%)
Nov 04, 2016	26.40	26.80	26.40	26.70	17,908	+0.20(+0.75%)
Nov 03, 2016	26.80	26.88	26.20	26.50	21,561	-0.15(-0.56%)
Nov 02, 2016	26.87	26.87	26.50	26.65	18,842	-0.30(-1.11%)
Nov 01, 2016	26.90	27.00	26.60	26.95	18,818	+0.10(+0.37%)
Oct 31, 2016	27.00	27.19	26.85	26.85	40,095	-0.16(-0.59%)
Oct 28, 2016	26.81	27.21	26.81	27.01	21,744	+0.02(+0.07%)
Oct 27, 2016	26.91	27.25	26.59	26.99	17,709	+0.11(+0.41%)
Oct 26, 2016	25.98	27.13	25.98	26.88	26,694	+0.69(+2.63%)
Oct 25, 2016	26.37	26.57	26.00	26.19	23,377	-0.07(-0.27%)
Oct 24, 2016	26.25	26.72	26.10	26.26	25,327	-0.04(-0.15%)
Oct 21, 2016	26.30	26.35	26.15	26.30	33,154	+0.02(+0.08%)
Oct 20, 2016	26.51	26.51	26.25	26.28	16,869	-0.23(-0.87%)
Oct 19, 2016	26.51	26.58	26.36	26.51	18,490	+0.12(+0.45%)
Oct 18, 2016	26.56	26.56	26.25	26.39	12,260	-0.03(-0.11%)
Oct 17, 2016	26.48	26.56	26.29	26.42	12,396	-0.16(-0.60%)
Oct 14, 2016	26.60	26.72	26.55	26.58	22,861	+0.10(+0.38%)
Oct 13, 2016	26.93	26.93	26.44	26.48	18,976	-0.51(-1.89%)
Oct 12, 2016	26.75	27.06	26.73	26.99	52,218	+0.33(+1.24%)
Oct 11, 2016	26.95	27.00	26.61	26.66	19,171	-0.32(-1.19%)
Oct 10, 2016	26.91	27.00	26.85	26.98	11,723	+0.12(+0.45%)
Oct 07, 2016	26.53	26.90	26.37	26.86	27,009	+0.34(+1.28%)
Oct 06, 2016	26.88	26.88	26.44	26.52	52,258	-0.47(-1.74%)
Oct 05, 2016	26.98	27.20	26.94	26.99	21,314	+0.02(+0.07%)
Oct 04, 2016	26.98	27.16	26.86	26.97	15,114	+0.00(+0.00%)

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.