Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.59	28.14	27.59	27.96	121,595	-0.13(-0.46%)
May 27, 2016	27.95	28.09	28.09	28.09	17,300	+0.18(+0.64%)
May 26, 2016	28.45	28.46	27.55	27.91	16,418	-0.09(-0.32%)
May 25, 2016	28.32	28.66	27.77	28.00	55,212	-0.23(-0.81%)
May 24, 2016	27.98	28.73	27.98	28.23	64,285	+0.49(+1.77%)
May 23, 2016	27.74	28.11	27.64	27.74	24,245	-0.11(-0.39%)
May 20, 2016	27.55	28.23	27.55	27.85	39,345	+0.32(+1.16%)
May 19, 2016	27.73	27.79	27.11	27.53	27,278	-0.20(-0.72%)
May 18, 2016	26.51	27.77	26.51	27.73	30,264	+1.19(+4.48%)
May 17, 2016	27.32	27.54	26.50	26.54	35,476	-0.96(-3.49%)
May 16, 2016	27.35	27.64	27.35	27.50	35,835	+0.11(+0.40%)
May 13, 2016	27.41	27.69	27.31	27.39	30,427	-0.07(-0.25%)
May 12, 2016	27.65	27.73	27.25	27.46	23,602	-0.27(-0.97%)
May 11, 2016	27.64	27.87	27.58	27.73	38,375	+0.27(+0.98%)
May 10, 2016	27.60	27.95	26.86	27.46	37,285	+0.02(+0.07%)
May 09, 2016	27.23	27.76	27.08	27.44	44,425	+0.21(+0.77%)
May 06, 2016	27.15	27.32	26.87	27.23	27,838	+0.09(+0.33%)
May 05, 2016	27.25	27.61	27.02	27.14	26,242	-0.13(-0.48%)
May 04, 2016	27.11	27.67	27.10	27.27	22,864	-0.18(-0.66%)
May 03, 2016	27.72	29.07	27.12	27.45	26,166	-0.53(-1.89%)
May 02, 2016	28.12	28.39	27.71	27.98	23,398	-0.02(-0.07%)
Apr 29, 2016	28.27	28.50	27.83	28.00	33,092	-0.40(-1.41%)
Apr 28, 2016	28.65	29.02	28.35	28.40	45,061	-0.48(-1.66%)
Apr 27, 2016	29.15	29.15	28.32	28.88	64,658	+0.55(+1.94%)
Apr 26, 2016	28.17	28.60	27.98	28.33	36,448	+0.28(+1.00%)
Apr 25, 2016	27.88	28.14	27.54	28.05	40,725	+0.05(+0.18%)
Apr 22, 2016	27.40	28.29	27.40	28.00	53,699	+0.12(+0.43%)
Apr 21, 2016	28.12	28.21	27.78	27.88	27,033	-0.41(-1.45%)
Apr 20, 2016	28.20	28.38	28.11	28.29	20,558	+0.00(+0.00%)
Apr 19, 2016	28.31	28.55	28.27	28.29	40,981	-0.01(-0.04%)
Apr 18, 2016	28.56	28.68	28.27	28.30	61,432	+0.02(+0.07%)
Apr 15, 2016	28.21	28.75	28.15	28.28	54,701	-0.02(-0.07%)
Apr 14, 2016	28.89	29.49	28.25	28.30	75,575	-0.60(-2.08%)
Apr 13, 2016	28.70	29.29	28.66	28.90	43,036	+0.40(+1.40%)
Apr 12, 2016	28.31	28.77	28.31	28.50	27,643	+0.23(+0.81%)
Apr 11, 2016	28.46	29.22	28.25	28.27	33,059	-0.03(-0.11%)
Apr 08, 2016	28.27	28.58	27.86	28.30	20,488	+0.26(+0.93%)
Apr 07, 2016	28.22	28.75	28.00	28.04	28,658	-0.26(-0.92%)
Apr 06, 2016	28.34	28.48	28.15	28.30	20,487	-0.10(-0.35%)
Apr 05, 2016	28.89	29.03	28.35	28.40	76,207	-0.54(-1.87%)
Apr 04, 2016	29.22	29.22	28.73	28.94	25,214	-0.16(-0.55%)
Apr 01, 2016	28.85	29.26	28.83	29.10	16,891	+0.03(+0.10%)
Mar 31, 2016	29.27	29.27	28.82	29.07	25,284	-0.12(-0.41%)
Mar 30, 2016	29.53	29.53	29.12	29.19	21,417	-0.11(-0.38%)
Mar 29, 2016	28.64	29.42	28.46	29.30	40,567	+0.66(+2.30%)
Mar 28, 2016	28.61	28.85	28.40	28.64	19,608	+0.21(+0.74%)
Mar 24, 2016	28.18	28.43	28.43	28.43	16,200	+0.25(+0.89%)
Mar 23, 2016	28.52	28.75	28.18	28.18	25,712	-0.31(-1.09%)
Mar 22, 2016	28.60	28.80	28.46	28.49	18,290	-0.30(-1.04%)
Mar 21, 2016	28.65	28.99	28.65	28.79	29,598	+0.28(+0.98%)
Mar 18, 2016	28.89	29.35	28.44	28.51	80,981	-0.13(-0.45%)
Mar 17, 2016	27.64	28.84	27.45	28.64	39,149	+0.90(+3.24%)
Mar 16, 2016	27.60	27.95	27.35	27.74	36,882	+0.06(+0.22%)
Mar 15, 2016	27.51	28.11	27.51	27.68	37,123	+0.18(+0.65%)
Mar 14, 2016	27.92	27.92	27.36	27.50	25,882	-0.41(-1.47%)
Mar 11, 2016	27.25	27.92	27.02	27.91	33,013	+0.63(+2.31%)
Mar 10, 2016	27.60	28.62	27.12	27.28	35,288	-0.30(-1.09%)
Mar 09, 2016	27.48	27.78	27.34	27.58	25,232	+0.29(+1.06%)
Mar 08, 2016	27.80	27.80	27.23	27.29	30,418	-0.34(-1.23%)
Mar 07, 2016	27.56	27.73	27.48	27.63	22,241	+0.03(+0.11%)
Mar 04, 2016	27.86	27.86	27.39	27.60	21,289	-0.08(-0.29%)
Mar 03, 2016	27.64	27.71	27.25	27.68	27,783	+0.21(+0.76%)
Mar 02, 2016	27.25	27.50	27.00	27.47	65,315	+0.43(+1.59%)

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.