Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	26.64	27.56	26.59	27.45	68,462	+0.79(+2.96%)
Jan 28, 2016	26.12	26.72	26.12	26.66	77,765	+0.62(+2.38%)
Jan 27, 2016	25.91	26.26	25.38	26.04	161,180	-0.42(-1.59%)
Jan 26, 2016	26.05	26.87	25.91	26.46	55,392	+0.53(+2.04%)
Jan 25, 2016	26.51	26.58	25.69	25.93	65,796	-0.61(-2.30%)
Jan 22, 2016	27.00	27.00	26.35	26.54	153,105	-0.23(-0.86%)
Jan 21, 2016	26.78	27.11	26.60	26.77	74,947	-0.08(-0.30%)
Jan 20, 2016	26.95	27.05	26.50	26.85	74,820	-0.29(-1.07%)
Jan 19, 2016	27.20	27.39	26.84	27.14	44,695	+0.12(+0.44%)
Jan 15, 2016	26.58	27.02	27.02	27.02	61,300	-0.11(-0.41%)
Jan 14, 2016	27.07	27.44	26.92	27.13	61,788	+0.33(+1.23%)
Jan 13, 2016	27.10	27.24	26.60	26.80	49,864	-0.33(-1.22%)
Jan 12, 2016	27.62	27.62	26.91	27.13	69,000	-0.11(-0.40%)
Jan 11, 2016	27.12	27.48	26.97	27.24	55,065	+0.34(+1.26%)
Jan 08, 2016	26.91	28.46	26.79	26.90	43,627	+0.14(+0.52%)
Jan 07, 2016	26.51	26.95	26.51	26.76	34,096	-0.08(-0.30%)
Jan 06, 2016	26.45	27.05	26.45	26.84	35,885	+0.12(+0.45%)
Jan 05, 2016	26.98	27.40	26.57	26.72	37,892	-0.23(-0.85%)
Jan 04, 2016	27.62	28.00	26.65	26.95	66,442	-1.05(-3.75%)
Dec 31, 2015	28.60	28.00	28.00	28.00	121,900	-0.61(-2.13%)
Dec 30, 2015	28.70	28.82	28.37	28.61	21,250	-0.07(-0.24%)
Dec 29, 2015	28.54	29.04	28.42	28.68	23,798	+0.25(+0.88%)
Dec 28, 2015	28.42	28.71	27.85	28.43	46,689	+0.04(+0.14%)
Dec 24, 2015	28.01	28.39	28.39	28.39	50,300	+0.55(+1.98%)
Dec 23, 2015	28.01	28.01	27.62	27.84	22,159	-0.08(-0.29%)
Dec 22, 2015	27.66	28.14	27.34	27.92	23,179	+0.33(+1.20%)
Dec 21, 2015	27.70	27.99	27.21	27.59	41,470	+0.00(+0.00%)
Dec 18, 2015	27.94	28.04	27.22	27.59	92,157	-0.43(-1.53%)
Dec 17, 2015	27.99	28.18	27.76	28.02	34,749	+0.13(+0.47%)
Dec 16, 2015	28.45	28.45	27.68	27.89	56,074	-0.13(-0.46%)
Dec 15, 2015	27.29	28.43	27.01	28.02	51,697	+0.94(+3.47%)
Dec 14, 2015	27.18	27.65	26.91	27.08	68,382	-0.04(-0.15%)
Dec 11, 2015	26.78	27.25	26.78	27.12	64,213	-0.09(-0.33%)
Dec 10, 2015	26.90	27.28	26.90	27.21	61,805	+0.39(+1.45%)
Dec 09, 2015	26.54	26.90	26.48	26.82	54,567	+0.13(+0.49%)
Dec 08, 2015	26.50	26.80	26.38	26.69	51,740	-0.19(-0.71%)
Dec 07, 2015	27.34	27.39	26.69	26.88	24,516	-0.44(-1.61%)
Dec 04, 2015	27.01	27.38	26.92	27.32	16,412	+0.36(+1.34%)
Dec 03, 2015	27.00	27.38	26.86	26.96	161,977	-0.07(-0.26%)
Dec 02, 2015	27.27	27.48	27.00	27.03	35,025	-0.15(-0.55%)
Dec 01, 2015	27.40	27.50	27.17	27.18	30,384	-0.09(-0.33%)
Nov 30, 2015	27.54	27.54	27.15	27.27	57,921	-0.27(-0.98%)
Nov 27, 2015	27.33	27.57	27.31	27.54	5,921	+0.19(+0.69%)
Nov 25, 2015	27.29	27.35	27.35	27.35	13,100	-0.12(-0.44%)
Nov 24, 2015	27.00	27.49	26.75	27.47	23,537	+0.43(+1.59%)
Nov 23, 2015	26.85	27.08	26.85	27.04	20,015	+0.18(+0.67%)
Nov 20, 2015	26.90	26.98	26.84	26.86	34,388	+0.01(+0.04%)
Nov 19, 2015	26.90	26.96	26.81	26.85	32,458	-0.05(-0.19%)
Nov 18, 2015	26.95	26.96	26.62	26.90	22,274	+0.12(+0.45%)
Nov 17, 2015	27.00	27.00	26.75	26.78	22,873	-0.10(-0.37%)
Nov 16, 2015	26.91	27.10	26.56	26.88	34,640	+0.26(+0.98%)
Nov 13, 2015	26.73	27.02	26.59	26.62	20,568	-0.30(-1.11%)
Nov 12, 2015	27.00	27.59	26.84	26.92	32,317	-0.27(-0.99%)
Nov 11, 2015	27.20	27.67	27.18	27.19	24,319	-0.08(-0.29%)
Nov 10, 2015	26.85	27.49	26.85	27.27	35,140	+0.34(+1.26%)
Nov 09, 2015	26.94	27.12	26.55	26.93	24,155	-0.02(-0.07%)
Nov 06, 2015	26.89	27.27	26.87	26.95	103,996	+0.26(+0.97%)
Nov 05, 2015	26.53	27.04	26.50	26.69	77,575	+0.16(+0.60%)
Nov 04, 2015	26.38	26.66	26.38	26.53	32,413	+0.03(+0.11%)
Nov 03, 2015	26.70	26.75	25.98	26.50	25,616	-0.18(-0.67%)

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.