Financial Institut (NQ: FISI )

25.68 +0.74 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.00 13.18 12.87 12.94 28,595 -0.03(-0.21%)
Nov 29, 2012 12.91 12.97 12.75 12.97 23,377 +0.18(+1.41%)
Nov 28, 2012 12.55 12.85 12.50 12.79 22,204 +0.06(+0.44%)
Nov 27, 2012 12.77 12.80 12.60 12.73 23,570 -0.01(-0.11%)
Nov 26, 2012 12.70 12.77 12.61 12.75 12,736 +0.04(+0.33%)
Nov 23, 2012 12.82 12.82 12.57 12.70 9,984 -0.04(-0.33%)
Nov 21, 2012 12.53 12.81 12.53 12.75 6,016 +0.02(+0.16%)
Nov 20, 2012 12.59 12.81 12.59 12.73 19,767 +0.07(+0.55%)
Nov 19, 2012 12.39 12.66 12.34 12.66 21,760 +0.26(+2.13%)
Nov 16, 2012 12.49 12.49 12.32 12.39 29,361 -0.13(-1.05%)
Nov 15, 2012 12.52 12.59 12.33 12.52 28,408 +0.01(+0.06%)
Nov 14, 2012 12.33 12.57 12.33 12.52 47,794 +0.07(+0.56%)
Nov 13, 2012 12.25 12.57 12.25 12.45 6,508 -0.13(-1.05%)
Nov 12, 2012 12.45 12.68 12.45 12.58 10,030 +0.13(+1.00%)
Nov 09, 2012 12.43 12.54 12.28 12.45 55,320 -0.06(-0.44%)
Nov 08, 2012 12.69 12.95 12.51 12.51 29,653 -0.21(-1.64%)
Nov 07, 2012 13.14 13.14 12.67 12.72 38,668 -0.58(-4.34%)
Nov 06, 2012 13.06 13.36 12.98 13.30 32,722 +0.21(+1.59%)
Nov 05, 2012 12.97 13.09 12.95 13.09 7,461 +0.08(+0.64%)
Nov 02, 2012 13.31 13.31 12.94 13.00 35,834 -0.22(-1.63%)
Nov 01, 2012 13.13 13.28 13.12 13.22 36,646 -0.02(-0.16%)
Oct 31, 2012 13.11 13.26 12.73 13.24 41,097 +0.10(+0.79%)
Oct 26, 2012 12.92 13.14 13.14 13.14 13,661 +0.23(+1.78%)
Oct 25, 2012 12.66 12.91 12.58 12.91 38,887 +0.31(+2.43%)
Oct 24, 2012 12.77 13.01 12.59 12.60 32,367 -0.03(-0.28%)
Oct 23, 2012 12.59 12.76 12.45 12.64 50,851 +0.01(+0.06%)
Oct 19, 2012 12.80 12.90 12.55 12.63 83,951 -0.28(-2.16%)
Oct 18, 2012 13.01 13.06 12.86 12.91 23,977 -0.08(-0.64%)
Oct 17, 2012 13.01 13.09 12.91 12.99 18,563 +0.04(+0.32%)
Oct 16, 2012 13.08 13.11 12.91 12.95 23,779 -0.05(-0.37%)
Oct 15, 2012 13.04 13.07 12.91 13.00 36,940 -0.03(-0.27%)
Oct 12, 2012 13.34 13.34 12.96 13.03 20,719 -0.34(-2.55%)
Oct 11, 2012 13.47 13.47 13.28 13.37 31,839 +0.02(+0.16%)
Oct 10, 2012 13.22 13.35 13.21 13.35 37,584 +0.15(+1.16%)
Oct 09, 2012 13.32 13.32 13.15 13.20 49,657 -0.03(-0.21%)
Oct 08, 2012 13.16 13.36 13.16 13.23 26,482 -0.03(-0.26%)
Oct 05, 2012 13.39 13.48 13.25 13.26 52,168 -0.06(-0.42%)
Oct 04, 2012 13.03 13.32 13.03 13.32 18,685 +0.08(+0.63%)
Oct 03, 2012 13.18 13.48 13.14 13.23 53,202 +0.03(+0.21%)
Oct 02, 2012 13.05 13.21 12.88 13.21 38,757 +0.19(+1.44%)
Oct 01, 2012 13.09 13.21 12.93 13.02 28,505 +0.06(+0.43%)
Sep 28, 2012 13.01 13.12 12.91 12.96 21,905 -0.13(-1.01%)
Sep 27, 2012 13.02 13.16 12.78 13.09 38,595 +0.16(+1.24%)
Sep 26, 2012 13.21 13.21 12.82 12.93 42,285 -0.24(-1.79%)
Sep 25, 2012 13.21 13.35 13.08 13.17 87,068 -0.03(-0.21%)
Sep 24, 2012 13.16 13.21 12.98 13.20 49,240 +0.03(+0.21%)
Sep 21, 2012 13.12 13.34 12.93 13.17 102,709 +0.24(+1.88%)
Sep 20, 2012 13.07 13.07 12.86 12.93 29,992 -0.26(-1.95%)
Sep 19, 2012 13.09 13.21 12.91 13.18 53,145 -0.06(-0.42%)
Sep 18, 2012 13.09 13.47 12.98 13.24 61,344 -0.08(-0.57%)
Sep 17, 2012 13.32 13.34 13.10 13.32 30,988 -0.03(-0.26%)
Sep 14, 2012 13.24 13.57 12.99 13.35 73,181 +0.11(+0.84%)
Sep 13, 2012 12.65 13.41 12.65 13.24 45,336 +0.56(+4.39%)
Sep 12, 2012 12.60 12.84 12.56 12.68 62,928 +0.10(+0.77%)
Sep 11, 2012 12.52 12.76 12.45 12.59 64,524 +0.10(+0.84%)
Sep 10, 2012 12.22 12.61 12.22 12.48 45,411 +0.33(+2.75%)
Sep 07, 2012 12.40 12.45 12.13 12.15 57,441 -0.19(-1.51%)
Sep 06, 2012 12.33 12.62 12.22 12.33 46,476 +0.14(+1.19%)
Sep 05, 2012 12.27 12.33 12.09 12.19 34,132 +0.02(+0.17%)
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.