$15.50 0.00 (%) Fidelity Southern Corp - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LION historical data

Date Open High Low Close Volume
5/28/201515.7115.7215.4015.5065,782
5/27/201515.8715.9815.5815.6795,652
5/26/201516.1416.1515.7615.8983,031
5/22/201516.5016.5716.2216.2579,002
5/21/201516.5716.6416.4716.5052,766
5/20/201516.6516.6516.5516.5792,074
5/19/201516.6016.6916.5616.6528,964
5/18/201516.5516.6516.4516.6556,275
5/15/201516.6216.6316.4016.5053,783
5/14/201516.5516.6516.5016.6124,519
5/13/201516.5116.5416.4416.5230,840
5/12/201516.5016.6016.3816.5824,778
5/11/201516.3916.7316.3416.6560,140
5/8/201516.6516.7216.6016.6434,026
5/7/201516.7716.8616.6216.6730,991
5/6/201516.5216.9216.5216.8228,407
5/5/201516.5716.6516.3616.5051,526
5/4/201516.7216.9916.5116.5774,829
5/1/201516.7716.8916.5016.6070,501
4/30/201516.8816.9416.5616.8051,510
4/29/201516.9117.0216.8416.9841,644
4/28/201517.0817.1316.9317.0062,520
4/27/201517.1517.2016.8917.0174,883
4/24/201517.1017.2017.0717.1535,058
4/23/201517.0917.1517.0217.1027,444
4/22/201517.3017.3017.0217.1016,705
4/21/201517.2517.2817.1817.2414,199
4/20/201517.2517.3117.2017.2544,677
4/17/201516.9817.3316.8717.2093,784
4/16/201516.9617.2516.8017.2597,140
4/15/201516.8916.9916.8116.9721,699
4/14/201516.8716.8916.6616.8816,533
4/13/201516.8616.9316.6316.8523,027
4/10/201517.0117.0116.7316.809,529
4/9/201516.8416.9216.7816.894,680
4/8/201516.8517.0016.7717.0011,547
4/7/201517.1017.1016.8316.9413,727
4/6/201517.0617.1716.5317.1130,783
4/2/201517.0017.1316.9617.1239,032
4/1/201516.7717.0516.6317.0332,558
3/31/201516.8517.0216.6416.8826,089
3/30/201516.8717.1016.8316.9929,164
3/27/201517.0717.0916.7316.8520,824
3/26/201516.9217.1116.8217.1118,710
3/25/201517.0917.1416.9116.9427,837
3/24/201517.0717.1417.0117.1220,724
3/23/201517.0017.1016.9717.0241,568
3/20/201516.9417.0816.7817.0484,112
3/19/201516.4516.9116.4516.8218,746
3/18/201516.8217.1416.5216.6452,543
3/17/201517.0517.1217.0117.0726,293
3/16/201517.0017.1516.8917.0842,495
3/13/201516.8416.9416.5616.9190,443
3/12/201516.1016.9315.9916.8766,779
3/11/201515.7816.0015.6515.9618,280
3/10/201516.0316.0315.7615.9724,309
3/9/201515.7816.2115.7816.1011,394
3/6/201515.7615.9915.6715.7030,576
3/5/201515.6615.8615.5315.8321,474
3/4/201515.6615.7515.6015.6922,952
3/3/201515.7615.8215.7015.7210,039
3/2/201515.8315.8815.6515.8525,097
2/27/201515.7616.0015.7315.7921,654
2/26/201515.7215.8415.6115.8341,786
2/25/201515.9515.9515.5915.7713,082
2/24/201515.7516.0115.7215.9310,655
2/23/201515.7715.7715.5515.699,137
2/20/201516.1116.1115.6815.8419,197
2/19/201515.9416.1115.8716.068,356
2/18/201515.9716.1315.9215.9643,662
2/17/201516.0016.0515.7716.0424,764
2/13/201516.0316.0315.6815.9727,184
2/12/201515.9016.0015.8115.9721,971
2/11/201515.7715.8515.5515.7628,474
2/10/201516.1016.1015.7415.8417,885
2/9/201516.0916.2015.9415.9720,974
2/6/201516.1216.2216.0616.1045,593
2/5/201515.9516.1115.9316.0520,942
2/4/201516.0116.2315.9115.9622,278
2/3/201515.8216.3015.8016.1239,217
2/2/201515.3715.8915.3715.8231,804
1/30/201515.6215.8815.2615.2958,306
1/29/201515.3315.8315.3315.7958,676
1/28/201515.5216.0515.2715.31115,392
1/27/201515.3515.9415.0215.3978,406
1/26/201515.4315.5015.1715.2928,350
1/23/201515.4515.5915.1615.5143,105
1/22/201515.2415.6215.1715.4362,071
1/21/201515.2515.4415.1015.1144,746
1/20/201515.4715.8015.2515.27151,989
1/16/201515.0715.5415.0715.5229,050
1/15/201515.1915.2514.8015.1430,793
1/14/201515.2315.4215.0915.2218,098
1/13/201515.4215.6915.2615.3521,679
1/12/201515.3715.4415.2515.2821,975
1/9/201515.9415.9415.2615.4219,254
1/8/201515.7316.1615.5715.8927,410
1/7/201515.6015.7015.3415.5818,353
1/6/201515.6815.7215.3915.5748,943
1/5/201515.8116.0315.4715.6333,804
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center