$23.46 +0.47 (%) Fidelity Southern Corp - NASDAQ

Dec. 8, 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
12/8/201623.0023.5622.7723.46139,430
12/7/201622.9123.0022.4122.99141,428
12/6/201622.9923.0022.5722.90144,404
12/5/201622.8022.9422.5222.84131,677
12/2/201622.8222.9721.9922.64124,033
12/1/201622.4122.9222.1522.86149,418
11/30/201622.7922.8422.2322.30191,028
11/29/201622.5223.2522.4522.54100,053
11/28/201623.1023.1922.3422.41147,976
11/25/201623.0523.2122.9623.2146,788
11/23/201623.0523.1122.8723.08133,957
11/22/201622.8823.2322.5823.00143,236
11/21/201622.8522.9222.6722.8491,729
11/18/201622.2822.9222.2222.89164,608
11/17/201622.3823.0022.1822.22197,762
11/16/201622.5422.5421.9222.39192,205
11/15/201622.3322.7121.8522.54222,529
11/14/201621.8422.7521.6722.42433,761
11/11/201621.0521.7320.9321.63402,362
11/10/201620.7521.1420.4121.05379,654
11/9/201620.0020.5719.8120.52446,922
11/8/201620.2220.2219.7819.80340,735
11/7/201620.0520.4119.8420.29180,921
11/4/201619.6119.9719.5519.70177,952
11/3/201619.7219.8319.5719.64306,161
11/2/201619.6120.1219.6119.723,160,200
11/1/201619.8420.2519.3119.76707,968
10/31/201617.9918.3517.7818.23136,449
10/28/201618.6518.6518.0918.10204,560
10/27/201618.6018.6118.3418.5883,470
10/26/201618.4318.8318.3718.4436,967
10/25/201619.1219.1218.2318.58207,694
10/24/201618.2919.1718.1019.0559,111
10/21/201618.0018.3318.0018.0492,957
10/20/201618.2118.2318.0018.2184,972
10/19/201618.1218.2518.0218.1420,365
10/18/201618.1518.1518.0018.0223,754
10/17/201618.0018.0717.3618.0092,994
10/14/201618.5318.6518.2818.4127,507
10/13/201618.6818.6818.2118.2744,402
10/12/201618.6218.9718.6218.8620,278
10/11/201619.1219.1218.5218.6853,285
10/10/201618.3819.1318.3518.9991,752
10/7/201618.2818.3018.0918.2327,522
10/6/201618.3718.3718.1918.2617,036
10/5/201618.2018.4518.2018.3340,021
10/4/201618.2118.3818.1018.1131,682
10/3/201618.3218.3318.0518.1626,912
9/30/201618.1018.4918.1018.3948,372
9/29/201618.3418.4018.0218.0637,382
9/28/201618.3018.4618.0818.3282,198
9/27/201617.8218.3017.8218.2438,747
9/26/201618.0418.0717.6917.8175,835
9/23/201618.0618.2618.0418.1150,481
9/22/201618.1018.2318.0018.2336,204
9/21/201618.0018.1918.0018.1223,073
9/20/201618.0718.1818.0018.0033,447
9/19/201618.1118.2118.0018.0532,864
9/16/201618.1418.1417.9618.09159,447
9/15/201617.8618.1217.8018.0923,035
9/14/201618.0018.1717.7717.8037,146
9/13/201618.0018.2317.9518.0648,182
9/12/201617.9518.2217.8018.1853,513
9/9/201618.2218.3018.0018.0150,618
9/8/201618.3618.3618.0918.2823,979
9/7/201618.0018.3118.0018.2932,095
9/6/201618.0018.1017.9418.0141,260
9/2/201618.1018.1317.9818.0322,033
9/1/201617.9918.1317.7118.0583,624
8/31/201617.6218.0516.8217.95120,879
8/30/201617.0517.6217.0517.6138,602
8/29/201617.4017.4217.3117.3421,222
8/26/201617.5117.5917.3517.4338,433
8/25/201617.2517.5217.1617.5145,910
8/24/201617.1817.3616.2417.3137,257
8/23/201617.3517.4317.1817.2539,596
8/22/201617.0517.3117.0017.2964,752
8/19/201617.2217.3117.0817.1446,289
8/18/201617.2917.3717.1617.2742,654
8/17/201617.2417.4217.1917.3148,364
8/16/201617.2817.3217.2017.2357,811
8/15/201617.3917.4717.3017.3359,734
8/12/201617.2517.4817.0517.4052,451
8/11/201617.4517.6317.3617.3852,489
8/10/201617.5617.6417.3217.4385,229
8/9/201617.5217.6517.2017.60583,777
8/8/201617.8817.8817.1917.4777,007
8/5/201617.5617.9017.5117.8765,444
8/4/201617.2517.4317.1317.3647,621
8/3/201617.1817.3117.1117.2863,799
8/2/201617.2017.3416.9917.1556,132
8/1/201617.2217.5517.1117.2654,340
7/29/201617.4217.5417.1117.2155,093
7/28/201617.7017.7017.4717.5024,176
7/27/201617.6618.0017.6117.67102,732
7/26/201617.4917.7417.4017.6269,412
7/25/201617.8117.8717.3217.5072,681
7/22/201617.0818.4916.7617.93270,563
7/21/201616.5316.5616.3016.51100,927
7/20/201616.6916.7616.5516.5944,589
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center