Financial Institut (NQ: FISI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.00	15.52	14.63	14.87	122,025	-0.38(-2.47%)
Mar 30, 2020	14.28	15.35	13.95	15.25	62,717	+1.11(+7.83%)
Mar 27, 2020	13.82	14.61	13.73	14.14	69,299	-0.38(-2.60%)
Mar 26, 2020	13.09	14.57	13.04	14.52	61,687	+1.51(+11.59%)
Mar 25, 2020	13.75	13.83	12.76	13.01	48,304	-0.26(-1.98%)
Mar 24, 2020	12.05	13.27	10.75	13.27	77,950	+1.52(+12.98%)
Mar 23, 2020	12.01	13.64	11.08	11.75	57,016	-0.14(-1.17%)
Mar 20, 2020	13.32	13.81	10.47	11.88	181,178	-1.07(-8.29%)
Mar 19, 2020	11.58	14.68	11.07	12.96	155,285	+1.25(+10.71%)
Mar 18, 2020	14.16	14.16	11.70	11.70	102,636	-3.16(-21.28%)
Mar 17, 2020	13.38	15.22	13.07	14.87	106,286	+1.75(+13.37%)
Mar 16, 2020	14.46	14.46	13.11	13.11	104,061	-2.72(-17.19%)
Mar 13, 2020	15.62	16.07	15.03	15.84	134,149	+0.93(+6.23%)
Mar 12, 2020	15.35	16.14	14.47	14.91	97,397	-1.37(-8.44%)
Mar 11, 2020	16.91	17.13	16.14	16.28	86,442	-1.20(-6.89%)
Mar 10, 2020	17.53	17.82	16.33	17.49	82,222	+0.42(+2.46%)
Mar 09, 2020	19.01	19.78	16.86	17.07	64,773	-3.08(-15.28%)
Mar 06, 2020	19.69	20.76	19.69	20.14	46,902	-0.27(-1.31%)
Mar 05, 2020	21.15	21.39	19.96	20.41	68,391	-1.33(-6.13%)
Mar 04, 2020	21.76	22.17	21.20	21.74	62,750	+0.11(+0.52%)
Mar 03, 2020	22.36	23.55	21.15	21.63	49,811	-0.96(-4.26%)
Mar 02, 2020	21.66	22.59	21.56	22.59	43,268	+0.85(+3.90%)
Feb 28, 2020	21.21	22.96	20.35	21.74	80,811	-0.95(-4.20%)
Feb 27, 2020	23.12	23.69	22.65	22.70	51,629	-0.69(-2.97%)
Feb 26, 2020	23.46	23.58	23.26	23.39	25,636	+0.06(+0.24%)
Feb 25, 2020	24.12	24.12	23.27	23.34	59,115	-0.79(-3.28%)
Feb 24, 2020	24.36	24.53	24.13	24.13	42,752	-0.44(-1.81%)
Feb 21, 2020	24.62	24.72	24.49	24.57	39,230	-0.03(-0.13%)
Feb 20, 2020	24.61	24.66	24.52	24.61	30,679	-0.04(-0.16%)
Feb 19, 2020	24.62	24.72	24.40	24.65	40,367	+0.11(+0.43%)
Feb 18, 2020	24.65	24.70	24.33	24.54	24,847	-0.11(-0.43%)
Feb 14, 2020	24.82	24.82	24.56	24.65	24,255	-0.14(-0.55%)
Feb 13, 2020	24.65	24.90	24.62	24.78	15,956	+0.10(+0.39%)
Feb 12, 2020	24.78	24.85	24.59	24.69	15,325	+0.04(+0.16%)
Feb 11, 2020	24.56	24.71	24.45	24.65	20,806	+0.20(+0.83%)
Feb 10, 2020	24.48	24.48	24.17	24.44	12,835	+0.03(+0.13%)
Feb 07, 2020	24.60	24.93	24.32	24.41	27,102	-0.29(-1.18%)
Feb 06, 2020	25.36	25.36	24.68	24.70	30,213	-0.55(-2.18%)
Feb 05, 2020	24.98	25.27	24.86	25.25	25,546	+0.50(+2.02%)
Feb 04, 2020	25.14	25.34	24.67	24.75	43,033	-0.09(-0.36%)
Feb 03, 2020	25.16	25.39	24.66	24.84	39,064	-0.06(-0.23%)
Jan 31, 2020	25.65	25.65	24.79	24.90	69,178	+0.35(+1.42%)
Jan 30, 2020	24.18	24.68	24.18	24.55	28,858	+0.23(+0.96%)
Jan 29, 2020	24.79	25.26	24.20	24.31	32,538	-0.64(-2.56%)
Jan 28, 2020	25.28	25.28	24.88	24.95	21,489	-0.16(-0.64%)
Jan 27, 2020	24.76	25.26	24.76	25.11	26,716	+0.02(+0.10%)
Jan 24, 2020	25.47	25.47	25.09	25.09	19,924	-0.29(-1.15%)
Jan 23, 2020	25.41	25.56	25.23	25.38	35,840	-0.15(-0.57%)
Jan 22, 2020	25.49	25.74	25.36	25.53	26,191	+0.07(+0.29%)
Jan 21, 2020	25.51	25.57	25.32	25.45	34,575	-0.14(-0.54%)
Jan 17, 2020	26.17	26.17	25.57	25.59	27,597	-0.41(-1.58%)
Jan 16, 2020	25.88	26.16	25.73	26.00	19,809	+0.27(+1.04%)
Jan 15, 2020	25.91	25.91	25.53	25.74	21,408	-0.19(-0.72%)
Jan 14, 2020	26.04	26.19	25.89	25.92	47,206	-0.13(-0.50%)
Jan 13, 2020	25.66	26.07	25.61	26.05	38,512	+0.51(+1.99%)
Jan 10, 2020	25.65	25.75	25.38	25.54	58,164	-0.06(-0.22%)
Jan 09, 2020	25.57	25.80	25.57	25.60	37,268	+0.01(+0.03%)
Jan 08, 2020	25.49	25.75	25.45	25.59	37,104	+0.20(+0.80%)
Jan 07, 2020	25.55	25.61	25.33	25.39	34,486	-0.21(-0.82%)
Jan 06, 2020	25.59	25.80	25.37	25.60	35,362	-0.21(-0.81%)
Jan 03, 2020	25.79	25.91	25.73	25.81	29,453	-0.28(-1.08%)