Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	25.85	26.01	25.72	25.94	28,711	+0.05(+0.19%)
Dec 30, 2019	25.82	26.14	25.82	25.89	30,005	+0.06(+0.25%)
Dec 27, 2019	26.04	26.06	25.67	25.83	35,888	-0.19(-0.75%)
Dec 26, 2019	26.10	26.21	25.93	26.02	17,865	-0.03(-0.12%)
Dec 24, 2019	26.04	26.26	25.87	26.05	14,974	+0.06(+0.22%)
Dec 23, 2019	26.31	26.33	25.84	26.00	49,020	-0.31(-1.17%)
Dec 20, 2019	26.54	26.54	26.18	26.30	112,740	-0.12(-0.46%)
Dec 19, 2019	26.41	26.62	26.29	26.42	32,131	-0.12(-0.46%)
Dec 18, 2019	26.84	26.84	26.42	26.54	33,959	-0.29(-1.08%)
Dec 17, 2019	26.46	26.89	26.38	26.84	61,684	+0.47(+1.78%)
Dec 16, 2019	26.33	26.67	26.13	26.37	97,188	+0.18(+0.68%)
Dec 13, 2019	26.28	26.54	25.99	26.19	24,379	-0.25(-0.95%)
Dec 12, 2019	26.03	26.56	25.19	26.44	42,298	+0.48(+1.87%)
Dec 11, 2019	26.06	26.06	25.76	25.95	36,943	-0.10(-0.40%)
Dec 10, 2019	25.83	26.30	25.83	26.06	24,366	+0.17(+0.65%)
Dec 09, 2019	25.82	26.03	25.71	25.89	22,267	+0.03(+0.12%)
Dec 06, 2019	25.89	26.00	25.71	25.86	57,494	+0.31(+1.22%)
Dec 05, 2019	25.67	25.85	25.17	25.55	29,298	-0.10(-0.38%)
Dec 04, 2019	25.72	25.87	25.61	25.64	27,740	+0.03(+0.12%)
Dec 03, 2019	25.35	25.67	25.32	25.61	28,103	-0.10(-0.41%)
Dec 02, 2019	26.16	26.39	25.67	25.71	28,304	-0.41(-1.57%)
Nov 29, 2019	26.03	26.18	25.85	26.12	12,222	+0.05(+0.18%)
Nov 27, 2019	26.43	26.43	25.44	26.07	39,535	-0.26(-1.00%)
Nov 26, 2019	26.43	26.56	26.10	26.34	65,566	-0.08(-0.30%)
Nov 25, 2019	25.95	26.44	25.95	26.42	26,471	+0.59(+2.30%)
Nov 22, 2019	26.08	26.13	25.78	25.83	39,909	-0.07(-0.28%)
Nov 21, 2019	26.03	26.14	25.74	25.90	32,405	-0.04(-0.15%)
Nov 20, 2019	25.87	26.22	25.84	25.94	68,362	-0.12(-0.46%)
Nov 19, 2019	25.86	26.25	25.86	26.06	31,442	+0.28(+1.09%)
Nov 18, 2019	25.70	25.86	25.59	25.78	36,826	+0.07(+0.28%)
Nov 15, 2019	25.90	26.13	25.70	25.71	29,433	-0.02(-0.06%)
Nov 14, 2019	25.63	25.88	25.39	25.72	25,197	+0.14(+0.56%)
Nov 13, 2019	25.64	25.76	25.43	25.58	43,597	-0.24(-0.93%)
Nov 12, 2019	25.94	26.08	25.67	25.82	21,289	+0.09(+0.34%)
Nov 11, 2019	25.71	25.91	25.45	25.73	20,437	-0.09(-0.34%)
Nov 08, 2019	25.91	26.00	25.64	25.82	18,957	-0.16(-0.62%)
Nov 07, 2019	26.02	26.21	25.82	25.98	26,390	+0.22(+0.87%)
Nov 06, 2019	25.74	26.02	25.57	25.75	48,767	+0.08(+0.31%)
Nov 05, 2019	25.41	25.77	25.41	25.67	48,743	+0.30(+1.20%)
Nov 04, 2019	25.65	25.66	25.23	25.37	31,255	-0.08(-0.32%)
Nov 01, 2019	25.32	25.55	25.19	25.45	32,426	+0.25(+0.99%)
Oct 31, 2019	25.39	25.39	25.02	25.20	47,314	-0.20(-0.79%)
Oct 30, 2019	25.10	25.60	24.64	25.40	46,765	+0.63(+2.52%)
Oct 29, 2019	24.64	25.14	24.64	24.78	36,705	+0.13(+0.52%)
Oct 28, 2019	24.60	24.80	24.42	24.65	35,640	+0.25(+1.02%)
Oct 25, 2019	24.28	24.69	24.28	24.40	16,088	+0.06(+0.23%)
Oct 24, 2019	24.65	24.66	24.21	24.34	28,894	-0.22(-0.91%)
Oct 23, 2019	24.61	24.74	24.49	24.57	28,300	-0.05(-0.20%)
Oct 22, 2019	24.66	24.91	24.58	24.62	29,610	-0.05(-0.20%)
Oct 21, 2019	24.40	24.93	24.40	24.66	31,807	+0.42(+1.72%)
Oct 18, 2019	24.18	24.36	23.69	24.25	41,281	+0.01(+0.03%)
Oct 17, 2019	23.97	24.31	23.97	24.24	26,135	+0.28(+1.17%)
Oct 16, 2019	23.88	24.22	23.74	23.96	28,978	+0.02(+0.10%)
Oct 15, 2019	23.89	24.15	23.81	23.93	35,899	+0.23(+0.98%)
Oct 14, 2019	23.75	23.75	23.53	23.70	15,017	-0.18(-0.74%)
Oct 11, 2019	23.72	24.13	23.04	23.88	53,628	+0.42(+1.81%)
Oct 10, 2019	23.53	23.84	23.41	23.45	40,288	+0.04(+0.17%)
Oct 09, 2019	23.49	23.57	23.30	23.41	21,870	+0.03(+0.14%)
Oct 08, 2019	23.69	23.69	23.32	23.38	20,829	-0.44(-1.85%)
Oct 07, 2019	23.82	24.17	23.76	23.82	23,061	+0.00(+0.00%)
Oct 04, 2019	23.61	23.88	23.36	23.82	20,952	+0.22(+0.92%)
Oct 03, 2019	23.76	23.96	23.48	23.61	18,755	-0.19(-0.81%)
Oct 02, 2019	23.66	23.82	23.46	23.80	36,082	+0.02(+0.07%)

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.