Financial Institut (NQ: FISI )

25.60 -0.08 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.92 12.92 12.61 12.71 27,589 -0.14(-1.08%)
Feb 25, 2011 12.48 12.91 12.48 12.85 37,309 +0.33(+2.63%)
Feb 24, 2011 12.35 12.55 12.34 12.52 25,553 +0.21(+1.71%)
Feb 23, 2011 12.44 12.56 12.21 12.30 58,452 -0.09(-0.74%)
Feb 22, 2011 12.48 12.64 12.40 12.40 24,295 -0.28(-2.18%)
Feb 18, 2011 12.63 12.81 12.58 12.67 31,064 +0.11(+0.84%)
Feb 17, 2011 12.65 12.70 11.86 12.57 22,522 -0.13(-1.04%)
Feb 16, 2011 12.71 12.77 12.54 12.70 19,059 +0.01(+0.10%)
Feb 15, 2011 12.56 12.84 12.52 12.69 44,062 +0.05(+0.42%)
Feb 14, 2011 12.57 12.69 12.48 12.63 37,833 +0.02(+0.16%)
Feb 11, 2011 12.01 12.65 11.99 12.61 43,521 +0.52(+4.30%)
Feb 10, 2011 12.10 12.30 12.06 12.09 64,872 -0.07(-0.54%)
Feb 09, 2011 12.39 12.67 11.99 12.16 119,087 -0.34(-2.74%)
Feb 08, 2011 12.64 12.67 12.29 12.50 30,395 -0.21(-1.66%)
Feb 07, 2011 12.54 13.04 12.54 12.71 23,176 +0.14(+1.10%)
Feb 04, 2011 12.73 12.82 12.48 12.58 30,211 -0.14(-1.09%)
Feb 03, 2011 12.88 13.00 12.69 12.71 27,777 -0.23(-1.78%)
Feb 02, 2011 13.25 13.35 12.92 12.94 18,098 -0.33(-2.48%)
Feb 01, 2011 12.81 13.41 12.75 13.27 52,827 +0.54(+4.24%)
Jan 31, 2011 12.21 12.95 12.02 12.73 78,959 +0.61(+5.05%)
Jan 28, 2011 12.50 12.50 11.86 12.12 70,618 -0.34(-2.75%)
Jan 27, 2011 12.67 12.99 12.33 12.46 97,693 -0.33(-2.57%)
Jan 26, 2011 12.43 12.85 12.40 12.79 80,037 +0.38(+3.08%)
Jan 25, 2011 12.35 12.56 12.18 12.41 40,081 +0.01(+0.11%)
Jan 24, 2011 12.18 12.64 12.13 12.40 101,743 +0.27(+2.23%)
Jan 21, 2011 12.52 12.56 12.13 12.13 37,540 -0.30(-2.44%)
Jan 20, 2011 12.09 12.65 12.09 12.43 60,987 +0.34(+2.78%)
Jan 19, 2011 12.73 12.80 12.09 12.09 30,004 -0.74(-5.80%)
Jan 18, 2011 12.90 12.90 12.66 12.84 59,256 -0.09(-0.71%)
Jan 14, 2011 12.88 13.10 12.61 12.93 113,553 +0.04(+0.31%)
Jan 13, 2011 13.06 13.21 12.86 12.89 54,644 -0.16(-1.26%)
Jan 12, 2011 13.09 13.17 12.94 13.06 98,816 +0.12(+0.92%)
Jan 11, 2011 12.81 13.01 12.81 12.94 30,067 +0.18(+1.39%)
Jan 10, 2011 12.75 12.85 12.68 12.76 48,203 -0.03(-0.21%)
Jan 07, 2011 13.02 13.02 12.54 12.79 26,142 -0.19(-1.47%)
Jan 06, 2011 12.97 13.07 12.85 12.98 42,888 -0.03(-0.25%)
Jan 05, 2011 12.34 13.14 12.34 13.01 83,424 +0.64(+5.17%)
Jan 04, 2011 12.80 12.80 12.25 12.37 53,368 -0.32(-2.54%)
Jan 03, 2011 12.69 12.92 12.50 12.69 108,371 +0.20(+1.58%)
Dec 31, 2010 12.76 12.82 12.50 12.50 22,502 -0.35(-2.72%)
Dec 30, 2010 12.75 13.08 12.75 12.85 22,889 -0.11(-0.81%)
Dec 29, 2010 12.91 12.98 12.69 12.95 26,692 -0.15(-1.16%)
Dec 28, 2010 13.00 13.27 12.90 13.10 27,210 -0.09(-0.65%)
Dec 27, 2010 12.83 13.25 12.83 13.19 11,997 +0.27(+2.09%)
Dec 23, 2010 13.25 13.32 12.81 12.92 53,143 -0.32(-2.39%)
Dec 22, 2010 12.96 13.66 12.91 13.23 50,700 -0.04(-0.30%)
Dec 21, 2010 13.14 13.48 13.06 13.27 44,746 +0.18(+1.41%)
Dec 20, 2010 13.01 13.17 12.92 13.09 43,195 +0.08(+0.61%)
Dec 17, 2010 12.98 13.16 12.93 13.01 99,022 +0.08(+0.61%)
Dec 16, 2010 13.00 13.17 12.93 12.93 55,277 -0.07(-0.56%)
Dec 15, 2010 12.58 13.10 12.30 13.00 61,207 -0.11(-0.80%)
Dec 14, 2010 13.14 13.15 12.94 13.11 61,861 +0.03(+0.20%)
Dec 13, 2010 13.15 13.15 13.08 13.08 25,127 -0.03(-0.25%)
Dec 10, 2010 12.75 13.14 12.54 13.12 33,129 +0.38(+2.95%)
Dec 09, 2010 12.83 12.83 12.63 12.74 35,626 -0.01(-0.05%)
Dec 08, 2010 12.73 12.86 12.49 12.75 37,237 +0.00(+0.00%)
Dec 07, 2010 12.27 12.77 12.16 12.75 53,575 +0.52(+4.29%)
Dec 06, 2010 12.07 12.27 12.05 12.22 18,442 +0.09(+0.76%)
Dec 03, 2010 11.89 12.26 11.63 12.13 22,188 +0.03(+0.22%)
Dec 02, 2010 12.09 12.12 11.86 12.10 30,948 +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.