Financial Institut (NQ: FISI )

25.80 -0.70 (-2.64%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.50 22.29 20.87 20.88 42,418 -0.92(-4.24%)
Jan 30, 2014 21.30 22.34 21.30 21.80 53,558 +0.23(+1.08%)
Jan 29, 2014 21.46 21.85 21.35 21.57 46,633 +0.00(+0.00%)
Jan 28, 2014 21.05 21.86 20.80 21.57 51,529 -0.17(-0.78%)
Jan 27, 2014 21.91 22.40 13.14 21.74 11,683 -0.18(-0.82%)
Jan 24, 2014 22.05 22.40 21.54 21.92 27,809 -0.34(-1.53%)
Jan 23, 2014 22.63 22.63 22.02 22.26 31,536 -0.28(-1.24%)
Jan 22, 2014 22.76 22.82 22.25 22.54 49,001 +0.04(+0.18%)
Jan 21, 2014 22.44 22.70 22.25 22.50 23,136 +0.13(+0.58%)
Jan 17, 2014 22.43 22.37 22.37 22.37 19,600 -0.02(-0.09%)
Jan 16, 2014 22.93 22.93 22.21 22.39 14,690 -0.51(-2.23%)
Jan 15, 2014 22.35 23.00 22.28 22.90 22,853 +0.55(+2.46%)
Jan 14, 2014 22.48 22.93 22.01 22.35 57,217 -0.11(-0.49%)
Jan 13, 2014 22.51 23.33 22.22 22.46 36,927 -0.02(-0.09%)
Jan 10, 2014 22.35 23.45 22.25 22.48 39,853 +0.06(+0.27%)
Jan 09, 2014 23.08 24.84 22.11 22.42 44,495 -0.51(-2.22%)
Jan 08, 2014 23.22 23.64 22.76 22.93 32,426 -0.51(-2.18%)
Jan 07, 2014 23.45 24.11 23.13 23.44 20,958 +0.14(+0.60%)
Jan 06, 2014 23.78 25.36 23.27 23.30 20,495 -0.36(-1.52%)
Jan 03, 2014 24.04 25.69 23.47 23.66 16,222 -0.37(-1.54%)
Jan 02, 2014 24.51 24.53 23.87 24.03 46,346 -0.68(-2.75%)
Dec 31, 2013 24.90 24.71 24.71 24.71 18,600 -0.19(-0.76%)
Dec 30, 2013 25.89 25.89 24.31 24.90 13,621 -0.33(-1.31%)
Dec 27, 2013 25.23 25.45 24.71 25.23 10,995 +0.13(+0.52%)
Dec 26, 2013 24.99 26.59 24.72 25.10 14,570 +0.29(+1.17%)
Dec 24, 2013 24.30 25.39 24.30 24.81 5,382 +0.54(+2.22%)
Dec 23, 2013 23.04 24.51 22.84 24.27 36,533 +1.20(+5.20%)
Dec 20, 2013 22.95 23.16 22.72 23.07 135,704 +0.16(+0.70%)
Dec 19, 2013 22.80 22.94 22.55 22.91 30,198 +0.05(+0.22%)
Dec 18, 2013 22.70 23.00 22.55 22.86 28,188 +0.20(+0.88%)
Dec 17, 2013 22.80 22.94 22.44 22.66 19,610 -0.13(-0.57%)
Dec 16, 2013 22.67 22.86 22.53 22.79 20,793 +0.29(+1.29%)
Dec 13, 2013 22.89 22.89 22.21 22.50 33,264 -0.43(-1.88%)
Dec 12, 2013 23.40 23.40 22.67 22.93 20,035 -0.52(-2.22%)
Dec 11, 2013 23.80 24.00 23.12 23.45 25,127 -0.24(-1.01%)
Dec 10, 2013 24.77 25.02 23.52 23.69 29,661 -1.24(-4.97%)
Dec 09, 2013 25.26 25.26 24.55 24.93 23,252 -0.23(-0.91%)
Dec 06, 2013 24.94 25.47 24.94 25.16 0 +0.46(+1.86%)
Dec 05, 2013 24.44 25.82 24.43 24.70 0 +0.09(+0.37%)
Dec 04, 2013 24.57 25.28 23.79 24.61 0 -0.13(-0.53%)
Dec 03, 2013 24.64 25.25 24.23 24.74 0 +0.00(+0.00%)
Dec 02, 2013 25.58 25.86 24.66 24.74 0 -0.96(-3.74%)
Nov 29, 2013 26.37 26.38 25.44 25.70 0 -0.50(-1.91%)
Nov 27, 2013 25.71 26.37 25.31 26.20 0 +0.58(+2.26%)
Nov 26, 2013 25.29 25.77 25.15 25.62 0 +0.33(+1.30%)
Nov 25, 2013 25.00 25.41 24.88 25.29 23,011 +0.41(+1.65%)
Nov 22, 2013 23.83 24.96 23.57 24.88 0 +1.05(+4.41%)
Nov 21, 2013 23.00 24.03 22.92 23.83 16,834 +0.85(+3.70%)
Nov 20, 2013 23.18 23.24 22.80 22.98 0 -0.21(-0.91%)
Nov 19, 2013 23.28 23.86 23.07 23.19 17,042 -0.12(-0.51%)
Nov 18, 2013 23.36 23.46 23.09 23.31 0 -0.18(-0.77%)
Nov 15, 2013 23.14 23.50 22.85 23.49 0 +0.31(+1.34%)
Nov 14, 2013 23.41 23.50 22.89 23.18 0 -0.23(-0.98%)
Nov 13, 2013 23.18 23.49 22.70 23.41 0 -0.02(-0.09%)
Nov 12, 2013 23.43 23.60 22.84 23.43 0 -0.15(-0.64%)
Nov 11, 2013 23.85 24.10 23.45 23.58 0 -0.24(-1.01%)
Nov 08, 2013 23.37 24.30 23.37 23.82 0 +0.48(+2.06%)
Nov 07, 2013 23.41 24.14 23.27 23.34 50,787 -0.02(-0.09%)
Nov 06, 2013 23.30 23.85 23.10 23.36 28,265 +0.27(+1.17%)
Nov 05, 2013 23.78 24.02 23.08 23.09 0 -0.73(-3.06%)
Nov 04, 2013 23.51 24.26 23.36 23.82 42,388 +0.46(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.