Lisi Group Historical Data - FIIP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Lisi Group (FIIP)

26.75

0.15

(0.56%)

Closed January 25 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737738900	26.75	0.15	0.56	27.2	27.75	26.4	4754
1737652500	26.6	-0.05	-0.19	26.35	26.6	26.35	635
1737566100	26.65	0.05	0.19	26.55	26.9	26.5	458
1737479700	26.6	0.2	0.76	26.5	26.6	26.4	232
1737393300	26.4	-0.4	-1.49	26.15	26.6	26.15	586
1737134100	26.8	0.25	0.94	26.75	26.85	26.7	957
1737047700	26.55	0.6	2.31	26.1	26.55	25.85	3046
1736961300	25.95	1.6	6.57	25	25.975	24.775	1906
1736874900	24.35	0.05	0.21	24.15	24.35	24.15	3595
1736788500	24.3	0.75	3.18	23.9	24.45	23.9	1017
1736529300	23.55	0.45	1.95	23.8	24	23.35	1396
1736442900	23.1	-0.3	-1.28	23.35	23.35	23.05	357
1736356500	23.4	0.5	2.18	22.9	23.4	22.9	949
1736270100	22.9	0	0.00	22.975	23.05	22.7	4320
1736183700	22.9	0.1	0.44	22.85	23.35	22.85	1614
1735924500	22.8	0.2	0.88	22.7	22.8	22.55	561
1735838100	22.6	0.6	2.73	22.35	22.6	22.35	415
1735751700	22	0	0.00	22	22	22	0
1735665300	22	0.15	0.69	22.05	22.05	22	246
1735578900	21.85	0	0.00	22.25	22.25	21.85	51
1735319700	21.85	0.05	0.23	21.65	21.85	21.65	171
1735233300	21.8	0	0.00	21.8	21.8	21.8	0
1735146900	21.8	0	0.00	21.8	21.8	21.8	0
1735060500	21.8	0	0.00	21.8	21.8	21.8	0
1734974100	21.8	-0.35	-1.58	21.95	21.95	21.55	375
1734714900	22.15	0.15	0.68	21.9	22.15	21.55	5625
1734628500	22	0	0.00	21.75	22.15	21.675	1489
1734542100	22	0.5	2.33	21.75	22.05	21.75	676
1734455700	21.5	-0.15	-0.69	21.55	21.65	21.4	1062
1734369300	21.65	-0.7	-3.13	21.95	22	21.55	977
1734110100	22.35	0.05	0.22	22.5	22.5	22.2	869
1734023700	22.3	0.1	0.45	22.15	22.4	22.15	674
1733937300	22.2	0	0.00	22.15	22.3	22.1	810
1733850900	22.2	0.07	0.34	22.2	22.35	22.1	760
1733764500	22.125	0.27	1.26	21.95	22.2	21.9	1375
1733505300	21.85	0.4	1.86	21.45	21.85	21.3	2432
1733418900	21.45	0.15	0.70	21.35	21.55	21.25	1697
1733332500	21.3	0.5	2.40	21	21.3	21	255
1733246100	20.8	0.1	0.48	20.8	20.85	20.7	362
1733159700	20.7	-0.15	-0.72	20.6	20.825	20.5	1052
1732900500	20.85	-0.3	-1.42	21.15	21.15	20.85	705
1732814100	21.15	0	0.00	21.45	21.45	20.95	1709
1732727700	21.15	0.25	1.20	20.95	21.15	20.85	540
1732641300	20.9	-0.1	-0.48	20.9	21.125	20.65	1463
1732554900	21	0.2	0.96	21	21.45	20.9	2198
1732295700	20.8	-0.25	-1.19	20.9	20.9	20.6	669
1732209300	21.05	-0.5	-2.32	21.3	21.3	20.95	627
1732122900	21.55	0.25	1.17	21.6	21.65	21.5	421
1732036500	21.3	-0.1	-0.47	21.3	21.55	21.15	2031
1731950100	21.4	0	0.00	21.4	21.5	21.25	1137
1731690900	21.4	-0.7	-3.17	21.85	21.95	21.4	448
1731604500	22.1	-0.2	-0.90	22.35	22.35	21.9	2954
1731518100	22.3	-0.55	-2.41	22.85	22.85	22.3	1354
1731431700	22.85	-0.05	-0.22	22.95	22.95	22.8	621
1731345300	22.9	-0.2	-0.87	23.25	23.3	22.9	427
1731086100	23.1	0.3	1.32	23	23.15	23	850
1730999700	22.8	0.3	1.33	22.8	22.8	22.7	248
1730913300	22.5	0.2	0.90	22.65	22.65	22.3	487
1730826900	22.3	0	0.00	22.2	22.3	21.9	489
1730740500	22.3	-0.15	-0.67	22.6	22.65	22.3	131
1730481300	22.45	0.3	1.35	22.4	22.65	22.4	446
1730394900	22.15	-0.45	-1.99	22.5	22.5	22.075	1966
1730308500	22.6	-0.3	-1.31	22.55	22.7	22.4	735
1730222100	22.9	0.1	0.44	22.75	23	22.75	566
1730135700	22.8	-0.15	-0.65	22.9	23	22.75	662
1729872900	22.95	-0.7	-2.96	23.65	23.65	22.9	2022

Vontobel Financial Produ...

Creactives Groups

WisdomTree Multi Asset I...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions