Financial Institut (NQ: FISI )

31.31 USD +0.22 (+0.71%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.61 19.61 19.15 19.29 18,174 -0.21(-1.08%)
Feb 25, 2011 18.94 19.60 18.94 19.50 24,577 +0.50(+2.63%)
Feb 24, 2011 18.75 19.05 18.73 19.00 16,833 +0.32(+1.71%)
Feb 23, 2011 18.89 19.07 18.53 18.68 38,504 -0.14(-0.74%)
Feb 22, 2011 18.95 19.19 18.82 18.82 16,004 -0.42(-2.18%)
Feb 18, 2011 19.17 19.44 19.09 19.24 20,463 +0.16(+0.84%)
Feb 17, 2011 19.20 19.28 18.00 19.08 14,836 -0.20(-1.04%)
Feb 16, 2011 19.29 19.39 19.04 19.28 12,555 +0.02(+0.10%)
Feb 15, 2011 19.06 19.49 19.00 19.26 29,025 +0.08(+0.42%)
Feb 14, 2011 19.08 19.26 18.94 19.18 24,922 +0.03(+0.16%)
Feb 11, 2011 18.23 19.21 18.20 19.15 28,669 +0.79(+4.30%)
Feb 10, 2011 18.37 18.67 18.31 18.36 42,733 -0.10(-0.54%)
Feb 09, 2011 18.81 19.23 18.20 18.46 78,446 -0.52(-2.74%)
Feb 08, 2011 19.19 19.23 18.65 18.98 20,022 -0.32(-1.66%)
Feb 07, 2011 19.04 19.80 19.04 19.30 15,267 +0.21(+1.10%)
Feb 04, 2011 19.32 19.46 18.94 19.09 19,901 -0.21(-1.09%)
Feb 03, 2011 19.56 19.74 19.27 19.30 18,298 -0.35(-1.78%)
Feb 02, 2011 20.11 20.26 19.62 19.65 11,922 -0.50(-2.48%)
Feb 01, 2011 19.44 20.36 19.36 20.15 34,799 +0.82(+4.24%)
Jan 31, 2011 18.53 19.66 18.24 19.33 52,013 +0.93(+5.05%)
Jan 28, 2011 18.97 18.97 18.00 18.40 46,518 -0.52(-2.75%)
Jan 27, 2011 19.24 19.72 18.72 18.92 64,353 -0.50(-2.57%)
Jan 26, 2011 18.87 19.50 18.82 19.42 52,723 +0.58(+3.08%)
Jan 25, 2011 18.75 19.07 18.49 18.84 26,403 +0.02(+0.11%)
Jan 24, 2011 18.49 19.19 18.41 18.82 67,021 +0.41(+2.23%)
Jan 21, 2011 19.01 19.06 18.41 18.41 24,729 -0.46(-2.44%)
Jan 20, 2011 18.35 19.20 18.35 18.87 40,174 +0.51(+2.78%)
Jan 19, 2011 19.33 19.43 18.35 18.36 19,765 -1.13(-5.80%)
Jan 18, 2011 19.59 19.59 19.22 19.49 39,034 -0.14(-0.71%)
Jan 14, 2011 19.55 19.88 19.15 19.63 74,801 +0.06(+0.31%)
Jan 13, 2011 19.83 20.06 19.52 19.57 35,996 -0.25(-1.26%)
Jan 12, 2011 19.87 20.00 19.64 19.82 65,093 +0.18(+0.92%)
Jan 11, 2011 19.45 19.75 19.45 19.64 19,806 +0.27(+1.39%)
Jan 10, 2011 19.36 19.51 19.25 19.37 31,753 -0.04(-0.21%)
Jan 07, 2011 19.76 19.76 19.04 19.41 17,221 -0.29(-1.47%)
Jan 06, 2011 19.69 19.84 19.51 19.70 28,252 -0.05(-0.25%)
Jan 05, 2011 18.74 19.95 18.74 19.75 54,954 +0.97(+5.17%)
Jan 04, 2011 19.43 19.43 18.60 18.78 35,155 -0.49(-2.54%)
Jan 03, 2011 19.27 19.61 18.97 19.27 71,387 +0.30(+1.58%)
Dec 31, 2010 19.37 19.46 18.97 18.97 14,823 -0.53(-2.72%)
Dec 30, 2010 19.36 19.85 19.36 19.50 15,078 -0.16(-0.81%)
Dec 29, 2010 19.60 19.70 19.26 19.66 17,583 -0.23(-1.16%)
Dec 28, 2010 19.73 20.15 19.59 19.89 17,924 -0.13(-0.65%)
Dec 27, 2010 19.47 20.12 19.47 20.02 7,903 +0.41(+2.09%)
Dec 23, 2010 20.11 20.22 19.45 19.61 35,007 -0.48(-2.39%)
Dec 22, 2010 19.67 20.74 19.60 20.09 33,398 -0.06(-0.30%)
Dec 21, 2010 19.95 20.46 19.82 20.15 29,476 +0.28(+1.41%)
Dec 20, 2010 19.75 20.00 19.61 19.87 28,454 +0.12(+0.61%)
Dec 17, 2010 19.70 19.98 19.63 19.75 65,229 +0.12(+0.61%)
Dec 16, 2010 19.73 20.00 19.63 19.63 36,413 -0.11(-0.56%)
Dec 15, 2010 19.09 19.88 18.68 19.74 40,319 -0.16(-0.80%)
Dec 14, 2010 19.95 19.97 19.65 19.90 40,750 +0.04(+0.20%)
Dec 13, 2010 19.96 19.96 19.85 19.86 16,552 -0.05(-0.25%)
Dec 10, 2010 19.35 19.95 19.04 19.91 21,823 +0.57(+2.95%)
Dec 09, 2010 19.48 19.48 19.18 19.34 23,468 -0.11(-0.57%)
Dec 08, 2010 19.42 19.63 19.06 19.45 24,403 +0.00(+0.00%)
Dec 07, 2010 18.72 19.48 18.55 19.45 35,110 +0.80(+4.29%)
Dec 06, 2010 18.42 18.73 18.38 18.65 12,086 +0.14(+0.76%)
Dec 03, 2010 18.15 18.71 17.75 18.51 14,541 +0.04(+0.22%)
Dec 02, 2010 18.45 18.50 18.09 18.47 20,282 +0.00(+0.00%)
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.