Financial Institut (NQ: FISI )

27.68 +0.45 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.54 27.54 27.15 27.27 57,921 -0.27(-0.98%)
Nov 27, 2015 27.33 27.57 27.31 27.54 5,921 +0.19(+0.69%)
Nov 25, 2015 27.29 27.35 27.35 27.35 13,100 -0.12(-0.44%)
Nov 24, 2015 27.00 27.49 26.75 27.47 23,537 +0.43(+1.59%)
Nov 23, 2015 26.85 27.08 26.85 27.04 20,015 +0.18(+0.67%)
Nov 20, 2015 26.90 26.98 26.84 26.86 34,388 +0.01(+0.04%)
Nov 19, 2015 26.90 26.96 26.81 26.85 32,458 -0.05(-0.19%)
Nov 18, 2015 26.95 26.96 26.62 26.90 22,274 +0.12(+0.45%)
Nov 17, 2015 27.00 27.00 26.75 26.78 22,873 -0.10(-0.37%)
Nov 16, 2015 26.91 27.10 26.56 26.88 34,640 +0.26(+0.98%)
Nov 13, 2015 26.73 27.02 26.59 26.62 20,568 -0.30(-1.11%)
Nov 12, 2015 27.00 27.59 26.84 26.92 32,317 -0.27(-0.99%)
Nov 11, 2015 27.20 27.67 27.18 27.19 24,319 -0.08(-0.29%)
Nov 10, 2015 26.85 27.49 26.85 27.27 35,140 +0.34(+1.26%)
Nov 09, 2015 26.94 27.12 26.55 26.93 24,155 -0.02(-0.07%)
Nov 06, 2015 26.89 27.27 26.87 26.95 103,996 +0.26(+0.97%)
Nov 05, 2015 26.53 27.04 26.50 26.69 77,575 +0.16(+0.60%)
Nov 04, 2015 26.38 26.66 26.38 26.53 32,413 +0.03(+0.11%)
Nov 03, 2015 26.70 26.75 25.98 26.50 25,616 -0.18(-0.67%)
Nov 02, 2015 26.00 26.79 26.00 26.68 31,715 +0.56(+2.14%)
Oct 30, 2015 26.54 26.74 24.85 26.12 45,582 -0.45(-1.69%)
Oct 29, 2015 26.47 27.73 26.47 26.57 27,181 +0.11(+0.42%)
Oct 28, 2015 25.69 26.53 25.49 26.46 45,566 +1.01(+3.97%)
Oct 27, 2015 25.75 25.86 25.36 25.45 27,650 -0.38(-1.47%)
Oct 26, 2015 25.79 26.02 25.62 25.83 20,601 -0.22(-0.84%)
Oct 23, 2015 25.52 26.10 25.51 26.05 53,206 +0.59(+2.32%)
Oct 22, 2015 25.21 25.64 25.21 25.46 20,473 +0.43(+1.72%)
Oct 21, 2015 25.46 25.50 25.02 25.03 17,850 -0.33(-1.30%)
Oct 20, 2015 25.19 25.45 25.09 25.36 15,161 +0.23(+0.92%)
Oct 19, 2015 25.37 25.55 25.10 25.13 18,713 -0.27(-1.06%)
Oct 16, 2015 25.50 25.57 25.10 25.40 22,805 +0.01(+0.04%)
Oct 15, 2015 24.97 25.46 24.72 25.39 50,500 +0.48(+1.93%)
Oct 14, 2015 25.15 25.30 24.84 24.91 31,249 -0.35(-1.39%)
Oct 13, 2015 25.07 25.30 25.07 25.26 35,811 +0.03(+0.12%)
Oct 12, 2015 25.10 25.24 25.03 25.23 26,457 +0.16(+0.64%)
Oct 09, 2015 25.30 25.30 24.98 25.07 8,026 -0.11(-0.44%)
Oct 08, 2015 24.76 25.20 24.65 25.18 44,579 +0.17(+0.68%)
Oct 07, 2015 24.66 25.01 24.61 25.01 26,120 +0.49(+2.00%)
Oct 06, 2015 25.17 25.17 24.45 24.52 53,847 -0.33(-1.33%)
Oct 05, 2015 24.60 24.94 24.35 24.85 20,256 +0.37(+1.51%)
Oct 02, 2015 24.48 24.54 24.05 24.48 45,235 -0.13(-0.53%)
Oct 01, 2015 24.84 24.84 24.50 24.61 16,862 -0.17(-0.69%)
Sep 30, 2015 24.91 25.03 24.55 24.78 69,500 +0.00(+0.00%)
Sep 29, 2015 24.67 24.88 24.48 24.78 28,706 +0.14(+0.57%)
Sep 28, 2015 24.63 24.99 24.45 24.64 28,286 -0.11(-0.44%)
Sep 25, 2015 24.96 24.96 24.66 24.75 22,341 +0.02(+0.08%)
Sep 24, 2015 24.52 24.98 24.52 24.73 31,563 +0.17(+0.69%)
Sep 23, 2015 24.33 24.72 24.33 24.56 19,700 +0.19(+0.78%)
Sep 22, 2015 24.44 24.55 24.19 24.37 21,302 -0.26(-1.06%)
Sep 21, 2015 24.56 24.88 24.32 24.63 31,533 +0.15(+0.61%)
Sep 18, 2015 24.20 24.76 24.20 24.48 117,932 -0.02(-0.08%)
Sep 17, 2015 24.56 24.79 24.49 24.50 69,676 -0.08(-0.33%)
Sep 16, 2015 24.88 25.04 24.56 24.58 26,771 -0.15(-0.61%)
Sep 15, 2015 24.46 24.76 24.46 24.73 42,607 +0.33(+1.35%)
Sep 14, 2015 24.50 24.56 24.27 24.40 72,706 -0.09(-0.37%)
Sep 11, 2015 24.39 24.65 24.31 24.49 20,839 -0.03(-0.12%)
Sep 10, 2015 24.51 24.68 24.37 24.52 36,524 -0.03(-0.12%)
Sep 09, 2015 24.63 24.65 24.27 24.55 35,890 +0.03(+0.12%)
Sep 08, 2015 24.17 24.80 24.17 24.52 22,425 +0.47(+1.95%)
Sep 04, 2015 24.10 24.05 24.05 24.05 18,100 -0.28(-1.15%)
Sep 03, 2015 24.67 24.76 24.30 24.33 27,321 -0.40(-1.62%)
Sep 02, 2015 24.86 24.90 24.56 24.73 33,339 +0.12(+0.49%)
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.