Financial Institut (NQ: FISI )

31.88 USD +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.79 16.73 15.25 16.65 63,942 +1.56(+10.34%)
Nov 29, 2011 15.36 15.45 15.01 15.09 25,333 -0.26(-1.69%)
Nov 28, 2011 15.30 15.48 14.23 15.35 41,696 +0.35(+2.33%)
Nov 25, 2011 15.12 15.57 14.92 15.00 18,497 -0.20(-1.32%)
Nov 23, 2011 15.68 15.78 15.07 15.20 39,742 -0.63(-3.98%)
Nov 22, 2011 16.21 16.35 15.83 15.83 16,721 -0.41(-2.52%)
Nov 21, 2011 16.39 16.69 16.24 16.24 23,943 -0.50(-2.99%)
Nov 18, 2011 16.66 17.10 16.56 16.74 21,686 +0.04(+0.24%)
Nov 17, 2011 16.58 17.08 16.46 16.70 26,651 +0.20(+1.21%)
Nov 16, 2011 16.50 17.24 16.26 16.50 35,340 -0.25(-1.49%)
Nov 15, 2011 16.26 16.78 16.12 16.75 14,621 +0.40(+2.45%)
Nov 14, 2011 16.80 16.82 16.26 16.35 32,729 -0.55(-3.25%)
Nov 11, 2011 16.41 16.93 16.34 16.90 32,371 +0.71(+4.39%)
Nov 10, 2011 16.36 16.45 16.01 16.19 20,209 +0.16(+1.00%)
Nov 09, 2011 16.40 16.75 16.02 16.03 35,808 -0.91(-5.37%)
Nov 08, 2011 16.47 17.00 15.99 16.94 21,414 +0.58(+3.55%)
Nov 07, 2011 16.25 16.46 15.88 16.36 24,069 +0.11(+0.68%)
Nov 04, 2011 16.35 16.46 15.93 16.25 23,728 -0.44(-2.64%)
Nov 03, 2011 16.30 16.85 15.70 16.69 38,514 +0.63(+3.92%)
Nov 02, 2011 15.89 16.15 15.47 16.06 25,720 +0.54(+3.48%)
Nov 01, 2011 15.75 17.26 15.41 15.52 56,499 -0.86(-5.25%)
Oct 31, 2011 16.44 16.98 16.20 16.38 54,888 -0.43(-2.56%)
Oct 28, 2011 16.92 17.06 16.65 16.81 51,697 -0.23(-1.35%)
Oct 27, 2011 16.38 17.10 15.58 17.04 81,560 +0.86(+5.32%)
Oct 26, 2011 16.01 16.67 15.63 16.18 30,341 +0.42(+2.66%)
Oct 25, 2011 16.39 16.39 15.62 15.76 31,267 -0.85(-5.12%)
Oct 24, 2011 16.17 16.67 15.84 16.61 37,028 +0.48(+2.98%)
Oct 21, 2011 16.01 16.14 15.70 16.13 26,986 +0.44(+2.80%)
Oct 20, 2011 15.58 15.80 15.26 15.69 14,414 +0.00(+0.00%)
Oct 19, 2011 15.94 15.94 15.53 15.69 28,648 -0.33(-2.06%)
Oct 18, 2011 15.45 16.19 15.20 16.02 57,657 +0.70(+4.57%)
Oct 17, 2011 15.77 15.85 15.21 15.32 35,656 -0.68(-4.25%)
Oct 14, 2011 15.59 16.01 14.43 16.00 38,235 +0.61(+3.96%)
Oct 13, 2011 15.37 15.42 15.07 15.39 21,769 -0.13(-0.84%)
Oct 12, 2011 15.54 15.54 15.29 15.52 46,808 +0.05(+0.32%)
Oct 11, 2011 15.46 15.70 15.28 15.47 33,063 -0.18(-1.15%)
Oct 10, 2011 14.94 15.66 14.52 15.65 39,888 +1.06(+7.27%)
Oct 07, 2011 15.46 15.46 14.44 14.59 33,532 -0.81(-5.26%)
Oct 06, 2011 15.17 15.49 14.86 15.40 49,093 +0.13(+0.85%)
Oct 05, 2011 14.98 15.43 14.73 15.27 38,036 +0.26(+1.73%)
Oct 04, 2011 13.57 15.19 12.18 15.01 99,255 +1.37(+10.04%)
Oct 03, 2011 14.14 14.46 13.62 13.64 69,089 -0.62(-4.35%)
Sep 30, 2011 13.98 14.42 13.98 14.26 38,412 +0.02(+0.14%)
Sep 29, 2011 14.30 14.39 13.72 14.24 18,442 +0.34(+2.45%)
Sep 28, 2011 14.76 14.92 13.79 13.90 42,508 -0.84(-5.70%)
Sep 27, 2011 15.02 15.09 14.35 14.74 32,562 +0.03(+0.20%)
Sep 26, 2011 14.45 14.77 14.00 14.71 25,039 +0.36(+2.51%)
Sep 23, 2011 13.91 14.45 13.75 14.35 35,864 +0.46(+3.31%)
Sep 22, 2011 13.63 14.18 13.63 13.89 65,148 +0.08(+0.54%)
Sep 21, 2011 14.14 14.23 13.75 13.81 45,090 -0.29(-2.02%)
Sep 20, 2011 15.10 15.33 14.07 14.10 48,454 -0.98(-6.50%)
Sep 19, 2011 15.01 15.28 14.70 15.08 22,037 -0.24(-1.57%)
Sep 16, 2011 15.28 15.37 15.02 15.32 48,546 +0.15(+0.99%)
Sep 15, 2011 15.08 15.28 14.91 15.17 25,351 +0.08(+0.53%)
Sep 14, 2011 14.56 15.35 14.40 15.09 33,642 +0.60(+4.14%)
Sep 13, 2011 14.43 14.92 14.15 14.49 16,141 +0.07(+0.49%)
Sep 12, 2011 13.86 14.48 13.75 14.42 16,106 +0.27(+1.91%)
Sep 09, 2011 14.21 14.54 14.05 14.15 39,278 -0.30(-2.08%)
Sep 08, 2011 14.68 14.98 14.37 14.45 21,888 -0.52(-3.47%)
Sep 07, 2011 14.41 15.14 14.41 14.97 32,364 +0.84(+5.94%)
Sep 06, 2011 13.88 14.25 13.66 14.13 39,687 -0.20(-1.40%)
Sep 02, 2011 14.69 15.07 14.25 14.33 52,584 -0.71(-4.72%)
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.