$16.32 +0.12 (%) Fidelity Southern Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LION historical data

Date Open High Low Close Volume
5/27/201616.1516.3816.1216.3271,489
5/26/201617.0017.0016.1516.2027,990
5/25/201616.1816.6516.1616.5355,186
5/24/201615.8216.2115.8216.1593,062
5/23/201615.9415.9515.6715.7341,667
5/20/201615.7215.9915.7215.9366,720
5/19/201615.7115.7315.3715.6288,490
5/18/201615.0915.8414.9315.7682,314
5/17/201615.5415.6315.0315.1167,356
5/16/201615.4915.7715.4915.60109,150
5/13/201615.5615.8115.3815.4770,961
5/12/201615.7915.8315.5315.6235,568
5/11/201615.7815.9415.6815.7333,734
5/10/201615.6015.9415.6015.8576,612
5/9/201615.6115.6315.4015.46159,060
5/6/201615.5715.7315.5215.6851,884
5/5/201616.0516.0515.5615.6968,478
5/4/201615.9016.0215.5815.6960,438
5/3/201616.1616.2615.7815.9245,053
5/2/201616.1516.3715.9716.2640,920
4/29/201616.1516.2815.9316.1664,909
4/28/201616.3716.4616.1616.2572,281
4/27/201616.8416.8816.3616.63112,542
4/26/201616.8316.9816.5716.91112,484
4/25/201617.4417.4416.6016.80186,361
4/22/201617.2817.5316.9017.45167,418
4/21/201617.3817.5117.2017.3163,838
4/20/201617.1817.4717.0717.4573,875
4/19/201616.9017.2116.7517.2047,597
4/18/201616.8517.0116.7316.8482,917
4/15/201616.6016.9416.6016.8658,662
4/14/201616.5316.9016.5316.7449,734
4/13/201616.2816.6916.2416.69123,799
4/12/201616.0616.2715.9316.1966,788
4/11/201615.7216.0515.6115.9947,862
4/8/201615.7415.8615.5415.6657,860
4/7/201615.6015.6615.5115.65126,642
4/6/201615.6515.7215.4515.6972,475
4/5/201616.3616.3615.6315.6469,596
4/4/201616.4016.5516.1816.4491,114
4/1/201615.9916.5115.9016.4798,462
3/31/201616.0316.3816.0016.04301,067
3/30/201615.8616.1315.7516.0769,467
3/29/201615.7715.8515.4015.82113,096
3/28/201615.5315.7815.4515.6651,017
3/24/201615.8115.8615.5715.5773,591
3/23/201615.9916.1015.8915.9478,071
3/22/201615.9916.2315.9416.0478,633
3/21/201615.9616.2515.9016.1475,388
3/18/201615.7216.2715.7216.03240,305
3/17/201615.5415.7115.3615.61125,489
3/16/201615.3915.7715.3115.55215,167
3/15/201615.6915.6915.1715.4091,710
3/14/201615.7315.9115.6515.7659,674
3/11/201615.6915.8315.4615.8067,936
3/10/201615.6715.7115.3215.5761,161
3/9/201615.7515.9115.5815.64118,809
3/8/201615.9616.0215.6815.7298,256
3/7/201615.2316.1615.2216.04815,111
3/4/201615.5015.5314.8815.26257,240
3/3/201615.1915.5515.1215.51119,736
3/2/201615.4615.4615.0615.17139,400
3/1/201615.1315.5815.0015.46165,838
2/29/201615.2615.3814.9014.99139,152
2/26/201615.2315.8215.1015.29129,188
2/25/201614.6615.3714.6615.18128,253
2/24/201614.5014.7214.1914.61124,816
2/23/201614.8915.0014.5714.64122,439
2/22/201614.9415.0514.8414.89143,921
2/19/201614.8915.1014.8614.88212,117
2/18/201614.8514.9914.6914.93129,356
2/17/201615.1315.1314.7214.77205,383
2/16/201614.7815.0514.5015.00479,241
2/12/201614.4514.6514.2614.62102,902
2/11/201614.4214.6514.0114.05106,054
2/10/201614.6115.0314.5314.68155,583
2/9/201614.4814.7514.3614.50108,659
2/8/201614.5814.7914.2914.67154,474
2/5/201614.6614.9214.5114.65192,830
2/4/201615.1515.4014.6114.75180,945
2/3/201614.9815.1914.6315.10362,795
2/2/201615.4915.4914.9915.02100,878
2/1/201615.8715.8715.3615.71285,496
1/29/201615.7316.0515.5115.80238,550
1/28/201615.9716.1415.6915.72163,583
1/27/201616.0816.3015.5515.75268,446
1/26/201615.9416.3815.8116.22315,124
1/25/201616.3716.4315.7515.92295,209
1/22/201617.7817.8716.5516.63274,192
1/21/201618.2918.3217.8017.87147,045
1/20/201618.5518.9817.9218.13217,847
1/19/201619.9419.9918.7218.8970,109
1/15/201618.8919.7918.8919.57195,015
1/14/201619.4819.8519.2819.4888,167
1/13/201620.0520.0518.9319.40164,396
1/12/201620.6920.6919.6020.02111,441
1/11/201620.1320.7220.1320.50173,900
1/8/201620.7921.0620.1120.1395,272
1/7/201621.2421.2420.6520.6786,308
1/6/201621.1721.6221.0321.5180,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center