Quantcast
LION

Fidelity Southern Corporation New Common Stock Historical Stock Prices

$28.07
*  
1.53
5.17%
Get LION Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading LION now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    LION Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.60 29.85 27.99 28.07 163,911
03/20/2019 29.6 29.85 27.99 28.07 163,937
03/19/2019 30.54 30.58 29.5515 29.6 134,710
03/18/2019 30.14 30.72 30.14 30.45 163,561
03/15/2019 30.51 30.56 30.1 30.14 424,150
03/14/2019 30.37 30.5 30.17 30.37 68,742
03/13/2019 30.44 30.71 30.28 30.4 193,520
03/12/2019 30.67 30.85 30.28 30.4 71,691
03/11/2019 30.54 30.7 30.33 30.67 85,925
03/08/2019 30.42 30.67 30.23 30.46 142,727
03/07/2019 31.33 31.33 30.48 30.55 182,074
03/06/2019 32.49 32.63 31.3 31.32 124,601
03/05/2019 32.4 32.715 32.09 32.48 132,551
03/04/2019 32.58 33.21 32.4201 32.49 141,356
03/01/2019 32.76 32.83 32.31 32.61 176,555
02/28/2019 32.67 32.8727 32.5275 32.58 151,336
02/27/2019 32.52 32.9 32.01 32.65 248,077
02/26/2019 32.95 33.03 32.35 32.52 180,066
02/25/2019 33.04 33.32 32.9 32.94 232,340
02/22/2019 32.25 32.88 32.24 32.85 181,910
02/21/2019 32.37 32.41 31.9 32.24 173,958
02/20/2019 32.21 32.69 32.05 32.53 402,436
02/19/2019 31.4 32.28 31.4 32.2 230,933
02/15/2019 31 31.97 30.88 31.42 763,725
02/14/2019 31.19 31.21 30.745 30.79 139,384
02/13/2019 31.45 31.85 31.28 31.33 141,440
02/12/2019 31.1 31.47 31.05 31.44 157,348
02/11/2019 30.58 30.95 30.29 30.95 156,447
02/08/2019 30.85 30.98 30.13 30.6 119,632
02/07/2019 30.79 31.13 30.48 30.86 152,825
02/06/2019 30.59 30.84 30.4 30.76 65,074
02/05/2019 30.86 30.86 30.205 30.59 145,717
02/04/2019 30.23 30.94 30.1901 30.88 132,028
02/01/2019 30.45 30.87 29.935 30.24 242,251
01/31/2019 30.24 30.49 29.93 30.46 143,118
01/30/2019 30.53 30.55 30 30.35 90,113
01/29/2019 30.39 31.19 30.27 30.58 251,039
01/28/2019 29.08 30.2159 29.08 30.01 153,329
01/25/2019 28.48 29.34 28.47 29.23 171,571
01/24/2019 28.28 28.605 27.85 28.37 59,498
01/23/2019 28.3 28.76 28.22 28.4 69,458
01/22/2019 28.75 28.93 28.2 28.38 125,602
01/18/2019 28.52 29.47 28.49 28.95 324,497
01/17/2019 28.52 28.775 28.3426 28.55 352,508
01/16/2019 28.19 28.84 27.9 28.61 325,945
01/15/2019 28.28 28.28 27.85 28.06 237,023
01/14/2019 27.83 28.6 27.69 28.27 118,965
01/11/2019 27.39 28.08 27.21 27.99 101,266
01/10/2019 27.88 27.9 27.45 27.59 134,096
01/09/2019 27.97 28.64 27.73 28.29 193,222
01/08/2019 27.88 27.95 27.1357 27.95 73,188
01/07/2019 26.7 27.9 26.34 27.83 315,989
01/04/2019 25.92 26.71 25.92 26.6 68,359
01/03/2019 26.09 26.09 25.64 25.72 116,601
01/02/2019 25.77 26.84 25.67 26.24 455,489
12/31/2018 25.58 26.04 25.195 26.02 99,531
12/28/2018 25.41 25.64 24.8 25.56 319,076
12/27/2018 25.16 25.87 24.42 25.34 494,988
12/26/2018 24.72 25.43 24.29 25.38 319,413
12/24/2018 24.85 25.76 24.38 24.75 152,758
12/21/2018 25.25 25.53 24.59 24.88 733,648
12/20/2018 25.58 25.93 25.18 25.43 279,286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio