Financial Institut (NQ: FISI )

31.92 USD UNCHANGED
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, 2012 18.69 18.96 18.51 18.61 19,885 -0.04(-0.21%)
Nov 29, 2012 18.57 18.65 18.33 18.65 16,257 +0.26(+1.41%)
Nov 28, 2012 18.05 18.48 17.97 18.39 15,441 +0.08(+0.44%)
Nov 27, 2012 18.37 18.41 18.12 18.31 16,391 -0.02(-0.11%)
Nov 26, 2012 18.27 18.36 18.14 18.33 8,857 +0.06(+0.33%)
Nov 23, 2012 18.43 18.43 18.07 18.27 6,943 -0.06(-0.33%)
Nov 21, 2012 18.02 18.42 18.02 18.33 4,184 +0.03(+0.16%)
Nov 20, 2012 18.11 18.42 18.11 18.30 13,746 +0.10(+0.55%)
Nov 19, 2012 17.82 18.20 17.74 18.20 15,132 +0.38(+2.13%)
Nov 16, 2012 17.96 17.96 17.71 17.82 20,418 -0.19(-1.05%)
Nov 15, 2012 18.01 18.11 17.73 18.01 19,755 +0.01(+0.06%)
Nov 14, 2012 17.73 18.07 17.73 18.00 33,236 +0.10(+0.56%)
Nov 13, 2012 17.62 18.08 17.62 17.90 4,526 -0.19(-1.05%)
Nov 12, 2012 17.91 18.23 17.91 18.09 6,975 +0.18(+1.01%)
Nov 09, 2012 17.87 18.04 17.66 17.91 38,470 -0.08(-0.44%)
Nov 08, 2012 18.25 18.62 17.99 17.99 20,621 -0.30(-1.64%)
Nov 07, 2012 18.90 18.90 18.22 18.29 26,890 -0.83(-4.34%)
Nov 06, 2012 18.78 19.21 18.67 19.12 22,755 +0.30(+1.59%)
Nov 05, 2012 18.65 18.83 18.62 18.82 5,189 +0.12(+0.64%)
Nov 02, 2012 19.14 19.14 18.61 18.70 24,919 -0.31(-1.63%)
Nov 01, 2012 18.89 19.10 18.87 19.01 25,484 -0.03(-0.16%)
Oct 31, 2012 18.85 19.07 18.30 19.04 28,579 +0.15(+0.79%)
Oct 26, 2012 18.58 18.89 18.89 18.89 9,500 +0.33(+1.78%)
Oct 25, 2012 18.20 18.56 18.09 18.56 27,042 +0.44(+2.43%)
Oct 24, 2012 18.37 18.71 18.11 18.12 22,508 -0.05(-0.28%)
Oct 23, 2012 18.11 18.35 17.90 18.17 35,362 +0.01(+0.06%)
Oct 19, 2012 18.40 18.55 18.05 18.16 58,380 -0.40(-2.16%)
Oct 18, 2012 18.71 18.78 18.50 18.56 16,674 -0.12(-0.64%)
Oct 17, 2012 18.71 18.83 18.56 18.68 12,909 +0.06(+0.32%)
Oct 16, 2012 18.81 18.85 18.56 18.62 16,536 -0.07(-0.37%)
Oct 15, 2012 18.75 18.79 18.57 18.69 25,688 -0.05(-0.27%)
Oct 12, 2012 19.18 19.18 18.64 18.74 14,408 -0.49(-2.55%)
Oct 11, 2012 19.37 19.37 19.10 19.23 22,141 +0.03(+0.16%)
Oct 10, 2012 19.01 19.20 19.00 19.20 26,136 +0.22(+1.16%)
Oct 09, 2012 19.15 19.15 18.91 18.98 34,532 -0.04(-0.21%)
Oct 08, 2012 18.93 19.21 18.93 19.02 18,416 -0.05(-0.26%)
Oct 05, 2012 19.26 19.38 19.06 19.07 36,278 -0.08(-0.42%)
Oct 04, 2012 18.74 19.15 18.74 19.15 12,994 +0.12(+0.63%)
Oct 03, 2012 18.95 19.39 18.89 19.03 36,997 +0.04(+0.21%)
Oct 02, 2012 18.77 19.00 18.52 18.99 26,952 +0.27(+1.44%)
Oct 01, 2012 18.83 18.99 18.60 18.72 19,823 +0.08(+0.43%)
Sep 28, 2012 18.71 18.87 18.56 18.64 15,233 -0.19(-1.01%)
Sep 27, 2012 18.73 18.93 18.38 18.83 26,839 +0.23(+1.24%)
Sep 26, 2012 18.99 19.00 18.44 18.60 29,405 -0.34(-1.80%)
Sep 25, 2012 19.00 19.20 18.81 18.94 60,547 -0.04(-0.21%)
Sep 24, 2012 18.92 19.00 18.66 18.98 34,242 +0.04(+0.21%)
Sep 21, 2012 18.86 19.19 18.59 18.94 71,424 +0.35(+1.88%)
Sep 20, 2012 18.79 18.79 18.50 18.59 20,857 -0.37(-1.95%)
Sep 19, 2012 18.83 19.00 18.57 18.96 36,957 -0.08(-0.42%)
Sep 18, 2012 18.82 19.37 18.67 19.04 42,659 -0.11(-0.57%)
Sep 17, 2012 19.16 19.19 18.84 19.15 21,549 -0.05(-0.26%)
Sep 14, 2012 19.04 19.52 18.68 19.20 50,890 +0.16(+0.84%)
Sep 13, 2012 18.19 19.29 18.19 19.04 31,527 +0.80(+4.39%)
Sep 12, 2012 18.12 18.46 18.06 18.24 43,760 +0.14(+0.77%)
Sep 11, 2012 18.00 18.35 17.90 18.10 44,870 +0.15(+0.84%)
Sep 10, 2012 17.57 18.13 17.57 17.95 31,579 +0.34(+1.93%)
Sep 07, 2012 17.98 18.04 17.58 17.61 39,627 -0.27(-1.51%)
Sep 06, 2012 17.88 18.29 17.72 17.88 32,063 +0.21(+1.19%)
Sep 05, 2012 17.79 17.87 17.52 17.67 23,547 +0.03(+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.