$15.28 -0.34 (%) Fidelity Southern Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LION historical data

Date Open High Low Close Volume
11/26/201415.5415.6915.4115.6223,423
11/25/201415.4415.6015.3515.4314,922
11/24/201415.2215.6115.2115.4636,854
11/21/201415.6415.6415.1915.2645,556
11/20/201415.3215.5415.2815.4619,920
11/19/201415.7515.7615.2315.3537,145
11/18/201415.9015.9215.7215.7628,851
11/17/201415.9516.0715.8515.8768,284
11/14/201415.8315.9715.7315.9359,129
11/13/201415.9715.9915.7315.8542,563
11/12/201415.4315.9715.4315.9357,524
11/11/201415.1715.5215.0515.50262,820
11/10/201415.1815.2414.9515.16218,989
11/7/201415.3315.3314.9715.22116,069
11/6/201415.3215.4515.2015.2994,002
11/5/201415.5015.6515.2715.3557,168
11/4/201415.5015.6515.3015.3956,715
11/3/201415.4415.5715.3215.4796,789
10/31/201415.4615.4615.1815.3583,640
10/30/201415.1115.2915.0215.18106,399
10/29/201415.1115.2514.8815.2592,634
10/28/201414.6815.2014.6815.17156,453
10/27/201414.4014.7814.3814.69102,183
10/24/201414.7614.8514.4714.4966,804
10/23/201414.4414.7614.4414.72108,795
10/22/201414.6414.6514.2914.3462,137
10/21/201414.5614.7214.4514.55142,843
10/20/201414.3014.7814.3014.5283,793
10/17/201414.5914.7314.2514.33117,405
10/16/201414.1314.3414.0414.2459,441
10/15/201414.0614.3213.8914.2742,789
10/14/201414.2514.3514.0514.1941,539
10/13/201413.7614.2313.7614.1536,343
10/10/201413.5113.9213.5113.7726,409
10/9/201413.6613.9413.5513.61293,889
10/8/201413.6013.7113.6013.66101,676
10/7/201413.5713.9213.5713.6129,678
10/6/201413.6413.6613.4013.5743,255
10/3/201413.7313.8013.6613.74176,436
10/2/201413.6013.7913.5313.5995,260
10/1/201413.7014.0313.5513.5571,804
9/30/201414.0514.2813.7013.7058,163
9/29/201413.7114.2713.7114.0251,327
9/26/201413.8013.8213.7113.7711,972
9/25/201414.1314.1313.6313.8025,620
9/24/201414.1614.1614.0014.0726,565
9/23/201414.1514.2413.8213.9184,740
9/22/201414.0914.1813.9314.0038,623
9/19/201414.4514.5014.1514.1558,888
9/18/201414.0314.4114.0314.41226,351
9/17/201413.8014.1413.7514.0130,357
9/16/201413.7114.2813.7013.81232,322
9/15/201413.9013.9413.6013.6429,483
9/12/201414.0914.1813.7813.9931,756
9/11/201413.8014.0513.6214.0513,551
9/10/201413.8013.9313.6713.92131,970
9/9/201413.8213.8513.6013.6226,413
9/8/201413.8514.0413.6513.8549,142
9/5/201413.7513.9413.7013.8215,851
9/4/201413.9614.0013.8013.8215,362
9/3/201414.1014.1913.7313.8027,717
9/2/201413.9014.2513.7714.0051,945
8/29/201413.5313.8813.5013.8739,902
8/28/201413.5013.6213.3913.5321,388
8/27/201413.7713.7713.5913.6117,080
8/26/201413.7213.8013.6113.7919,644
8/25/201413.9313.9313.4613.7722,417
8/22/201413.7614.1513.7613.8631,580
8/21/201413.6313.8713.4113.7513,640
8/20/201413.7213.7413.5613.6217,674
8/19/201413.9113.9313.6713.8412,146
8/18/201413.5614.0313.4813.8719,760
8/15/201413.7813.7813.3013.4953,294
8/14/201413.5113.6513.5113.595,665
8/13/201413.6013.6213.3913.5516,724
8/12/201413.5013.6313.5013.5916,375
8/11/201413.7713.7713.0813.6028,927
8/8/201413.5713.8913.5713.7421,683
8/7/201413.8213.9813.5613.6312,505
8/6/201413.4414.0413.4413.8219,739
8/5/201413.4213.6813.2713.4771,650
8/4/201413.7613.7913.3613.5386,961
8/1/201413.8114.1813.5713.7758,017
7/31/201414.0514.3613.8413.8542,362
7/30/201414.2014.5614.1314.2230,747
7/29/201414.1614.4014.1614.2525,732
7/28/201414.2714.5714.0914.1255,948
7/25/201414.3314.6314.1114.1886,770
7/24/201414.8214.8213.9914.4837,965
7/23/201414.8014.9114.6014.7838,600
7/22/201414.9414.9914.7114.8049,641
7/21/201414.6514.9814.3414.8891,774
7/18/201413.3714.5513.3714.50146,446
7/17/201412.9113.4212.9113.4068,334
7/16/201413.2413.7813.0513.0618,690
7/15/201413.0413.3313.0413.14335,866
7/14/201413.1413.1412.9812.9825,324
7/11/201413.0513.1312.9613.0021,403
7/10/201413.0113.1113.0113.0537,304
7/9/201413.3813.3813.1813.2572,686
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center