$19.23 +0.32 (%) Fidelity Southern Corp - NASDAQ

Aug. 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
8/28/201518.8219.2818.6519.23110,416
8/27/201518.9018.9918.5418.91114,781
8/26/201518.5418.9218.2218.83137,335
8/25/201518.8118.8118.0618.11162,963
8/24/201518.1918.8817.5118.33188,589
8/21/201519.0619.4818.6019.31142,652
8/20/201519.7519.8019.3619.37110,632
8/19/201520.0720.2319.8019.9252,235
8/18/201520.5020.6219.8120.16132,159
8/17/201520.2920.7920.0120.44243,157
8/14/201519.9220.8519.8820.37398,668
8/13/201519.8420.3719.7920.01410,092
8/12/201520.1620.1619.6119.8198,167
8/11/201519.9420.3119.7420.27302,064
8/10/201519.4019.9019.2319.87298,331
8/7/201519.2019.3318.9619.26119,501
8/6/201519.4819.5519.1519.27103,513
8/5/201519.6119.6319.3019.40172,625
8/4/201519.7319.9319.4719.49294,931
8/3/201519.2919.7519.2919.72178,702
7/31/201519.1219.5019.0619.44194,082
7/30/201518.6019.2018.6019.12301,488
7/29/201518.7118.8818.5918.69217,480
7/28/201518.9018.9818.5718.73134,414
7/27/201518.6818.9418.5718.84224,873
7/24/201518.4318.6518.4318.60286,321
7/23/201518.7018.7018.3918.44238,077
7/22/201518.2318.6918.2318.65156,558
7/21/201518.6518.7418.2718.39230,223
7/20/201518.5018.7918.4818.66277,220
7/17/201518.4818.7118.2718.38199,578
7/16/201518.1118.4017.9818.38155,595
7/15/201517.8018.0117.7117.9391,550
7/14/201517.5417.8517.3917.79127,737
7/13/201517.4017.7017.2517.5472,342
7/10/201517.4017.5017.2217.29119,866
7/9/201517.3817.4217.2117.28121,780
7/8/201517.1317.3016.9417.2776,317
7/7/201517.3517.3817.1617.2376,619
7/6/201517.3117.4317.1917.3892,536
7/2/201517.6517.7417.4417.4528,617
7/1/201517.5017.7117.4817.6644,790
6/30/201517.3417.4917.2817.4461,934
6/29/201517.3317.3317.2417.27120,825
6/26/201517.0117.3116.9117.30226,754
6/25/201516.9916.9916.7516.9384,396
6/24/201516.7616.9616.7616.9063,169
6/23/201516.6316.8816.5816.8744,442
6/22/201516.1516.5716.1116.56145,538
6/19/201516.1516.2015.9716.13181,982
6/18/201516.0416.1215.9316.0661,803
6/17/201515.7715.9815.7515.9637,417
6/16/201515.4915.7515.4915.7555,134
6/15/201515.4015.6615.3715.55105,734
6/12/201515.5615.7015.4815.50164,441
6/11/201515.5015.6915.4815.64166,045
6/10/201515.7315.8115.3815.50141,713
6/9/201515.5215.6415.4415.50132,183
6/8/201515.5415.6215.4315.5068,293
6/5/201515.4915.6815.4215.50180,195
6/4/201515.4815.5815.3315.4648,159
6/3/201515.5815.7515.3615.55136,681
6/2/201515.3815.5615.3815.5058,568
6/1/201515.5615.5615.3315.5038,635
5/29/201515.4315.5715.3515.4649,872
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!