$17.15 +0.05 (%) Fidelity Southern Corp - NASDAQ

Apr. 24, 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
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
1/2/201516.2216.2215.5415.8722,570
12/31/201416.4516.4516.0916.1121,321
12/30/201416.2216.4816.2216.3610,613
12/29/201416.2016.3316.1116.3164,669
12/26/201416.1416.2515.9816.2416,856
12/24/201416.0516.1715.8616.1510,585
12/23/201415.5316.1215.5315.9818,807
12/22/201415.8416.0415.7515.9825,789
12/19/201415.8315.9515.6515.86109,733
12/18/201416.0616.2015.8515.9060,121
12/17/201415.4516.0515.0316.0275,821
12/16/201415.4715.8015.3715.4459,172
12/15/201415.7115.8315.5115.5537,331
12/12/201415.6715.9415.4015.6943,690
12/11/201415.7315.9515.6915.82131,724
12/10/201415.8915.9415.5215.6131,020
12/9/201415.5816.1515.4615.9067,828
12/8/201415.5916.0915.2915.7971,857
12/5/201415.2515.7315.1015.5831,095
12/4/201415.2915.4915.0215.2626,112
12/3/201415.2115.4014.9615.3327,847
12/2/201414.8215.2514.8215.1932,342
12/1/201415.2115.2114.8314.8359,522
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center