Financial Institut (NQ: FISI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.14	21.35	21.09	21.30	39,850	-0.17(-0.77%)
May 30, 2019	21.64	21.64	21.27	21.46	51,744	-0.13(-0.58%)
May 29, 2019	21.50	21.74	21.42	21.59	53,977	-0.16(-0.72%)
May 28, 2019	21.77	21.99	21.53	21.75	38,121	-0.18(-0.83%)
May 24, 2019	21.53	21.93	21.37	21.93	25,762	+0.46(+2.13%)
May 23, 2019	21.77	21.83	21.41	21.47	36,866	-0.43(-1.98%)
May 22, 2019	22.24	22.25	21.79	21.91	35,873	-0.53(-2.35%)
May 21, 2019	22.18	22.49	22.06	22.43	41,347	+0.34(+1.53%)
May 20, 2019	22.02	22.48	21.98	22.09	26,916	+0.03(+0.14%)
May 17, 2019	21.88	22.16	21.87	22.06	35,662	-0.03(-0.14%)
May 16, 2019	21.59	22.15	21.43	22.09	33,344	+0.46(+2.11%)
May 15, 2019	21.77	21.81	21.51	21.64	40,917	-0.36(-1.65%)
May 14, 2019	21.80	22.10	21.80	22.00	68,337	+0.13(+0.58%)
May 13, 2019	22.19	22.46	21.83	21.87	45,445	-0.69(-3.04%)
May 10, 2019	22.57	22.57	22.41	22.56	17,767	+0.02(+0.07%)
May 09, 2019	22.50	22.65	22.43	22.54	22,100	-0.06(-0.28%)
May 08, 2019	22.48	22.66	22.38	22.61	56,332	+0.12(+0.53%)
May 07, 2019	22.46	22.60	22.34	22.49	32,262	-0.13(-0.56%)
May 06, 2019	22.64	22.82	22.54	22.61	24,680	-0.28(-1.24%)
May 03, 2019	22.32	22.91	22.26	22.90	51,525	+0.59(+2.65%)
May 02, 2019	22.41	22.91	22.13	22.31	39,226	-0.07(-0.32%)
May 01, 2019	21.79	22.49	21.79	22.38	105,826	+0.71(+3.27%)
Apr 30, 2019	23.24	23.24	21.15	21.67	69,638	-0.58(-2.62%)
Apr 29, 2019	21.91	22.28	21.27	22.25	32,590	+0.36(+1.66%)
Apr 26, 2019	21.17	21.91	21.17	21.89	22,209	+0.25(+1.17%)
Apr 25, 2019	21.92	21.94	21.49	21.64	43,562	-0.34(-1.54%)
Apr 24, 2019	22.09	22.19	21.75	21.98	34,033	-0.16(-0.71%)
Apr 23, 2019	21.72	22.29	21.72	22.13	100,261	+0.41(+1.89%)
Apr 22, 2019	22.09	22.09	21.57	21.72	55,354	-0.44(-1.99%)
Apr 18, 2019	22.42	22.59	22.02	22.17	16,371	-0.35(-1.54%)
Apr 17, 2019	22.40	22.62	22.28	22.51	17,805	+0.13(+0.60%)
Apr 16, 2019	22.25	22.50	22.25	22.38	19,037	+0.29(+1.32%)
Apr 15, 2019	22.33	22.59	22.09	22.09	16,923	-0.25(-1.13%)
Apr 12, 2019	22.42	22.50	22.19	22.34	21,321	+0.07(+0.32%)
Apr 11, 2019	22.41	22.57	22.17	22.27	17,819	-0.13(-0.60%)
Apr 10, 2019	22.20	22.50	22.00	22.40	35,696	+0.25(+1.14%)
Apr 09, 2019	22.02	22.36	22.02	22.15	59,927	-0.01(-0.04%)
Apr 08, 2019	22.05	22.25	21.96	22.16	59,296	+0.10(+0.46%)
Apr 05, 2019	21.83	22.21	21.66	22.05	36,804	+0.24(+1.08%)
Apr 04, 2019	21.50	21.84	21.27	21.82	23,501	+0.32(+1.47%)
Apr 03, 2019	21.55	21.65	21.42	21.50	25,995	+0.11(+0.52%)
Apr 02, 2019	21.83	21.83	21.27	21.39	37,566	-0.44(-2.02%)
Apr 01, 2019	21.47	21.84	21.47	21.83	75,074	+0.42(+1.95%)
Mar 29, 2019	21.21	21.50	21.00	21.42	119,550	+0.20(+0.97%)
Mar 28, 2019	20.94	21.21	20.47	21.21	38,025	+0.17(+0.82%)
Mar 27, 2019	21.03	21.16	20.39	21.04	40,960	-0.13(-0.60%)
Mar 26, 2019	20.62	21.16	20.57	21.16	54,732	+0.64(+3.11%)
Mar 25, 2019	20.23	20.74	20.15	20.53	52,416	+0.29(+1.44%)
Mar 22, 2019	21.16	21.30	20.23	20.23	70,308	-1.09(-5.10%)
Mar 21, 2019	21.64	21.85	21.26	21.32	60,738	-0.55(-2.52%)
Mar 20, 2019	22.26	22.36	21.87	21.87	40,568	-0.39(-1.73%)
Mar 19, 2019	23.03	23.06	22.20	22.26	54,331	-0.69(-2.99%)
Mar 18, 2019	22.90	23.08	22.90	22.95	26,943	+0.04(+0.17%)
Mar 15, 2019	22.82	23.07	22.80	22.91	94,168	+0.07(+0.31%)
Mar 14, 2019	22.95	23.01	22.77	22.83	15,616	-0.06(-0.24%)
Mar 13, 2019	23.02	23.02	22.77	22.89	31,461	+0.01(+0.03%)
Mar 12, 2019	23.25	23.26	22.80	22.88	29,139	-0.33(-1.41%)
Mar 11, 2019	22.91	23.29	22.74	23.21	31,062	+0.32(+1.40%)
Mar 08, 2019	22.87	22.98	22.75	22.89	28,544	-0.15(-0.64%)
Mar 07, 2019	23.34	23.38	22.73	23.04	45,675	-0.40(-1.70%)
Mar 06, 2019	23.54	23.70	23.27	23.44	67,552	-0.20(-0.83%)
Mar 05, 2019	23.44	23.69	23.41	23.63	46,495	+0.12(+0.50%)
Mar 04, 2019	23.59	23.73	23.34	23.52	117,513	-0.07(-0.30%)