Financial Institut (NQ: FISI )

31.66 USD -0.74 (-2.28%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.91 20.02 19.67 19.93 11,682 +0.04(+0.20%)
Feb 27, 2013 19.73 20.25 19.73 19.89 25,439 +0.08(+0.40%)
Feb 26, 2013 19.60 19.89 19.36 19.81 21,616 +0.27(+1.38%)
Feb 25, 2013 20.05 20.06 19.52 19.54 18,480 -0.46(-2.30%)
Feb 22, 2013 20.14 20.15 19.85 20.00 21,334 -0.07(-0.35%)
Feb 21, 2013 20.01 20.42 19.86 20.07 23,450 +0.09(+0.45%)
Feb 20, 2013 20.30 20.39 19.88 19.98 21,245 -0.37(-1.82%)
Feb 19, 2013 20.24 20.43 20.20 20.35 14,378 +0.13(+0.64%)
Feb 15, 2013 20.22 20.25 20.03 20.22 33,695 +0.22(+1.10%)
Feb 14, 2013 19.80 20.28 19.80 20.00 11,967 -0.07(-0.35%)
Feb 13, 2013 20.39 20.39 19.85 20.07 25,672 -0.03(-0.15%)
Feb 12, 2013 19.99 20.20 19.98 20.10 7,516 +0.32(+1.62%)
Feb 11, 2013 19.99 19.99 19.65 19.78 17,444 -0.24(-1.20%)
Feb 08, 2013 19.80 20.12 19.73 20.02 12,593 +0.23(+1.16%)
Feb 07, 2013 20.00 20.00 19.61 19.79 16,958 -0.12(-0.60%)
Feb 06, 2013 20.00 20.09 19.80 19.91 17,115 -0.45(-2.21%)
Feb 04, 2013 20.56 20.83 20.18 20.36 22,609 -0.22(-1.07%)
Feb 01, 2013 20.19 20.65 20.10 20.58 24,395 +0.49(+2.44%)
Jan 31, 2013 19.53 20.30 19.25 20.09 34,508 +0.56(+2.87%)
Jan 30, 2013 19.73 19.73 19.25 19.53 18,339 -0.23(-1.16%)
Jan 29, 2013 19.40 20.00 19.40 19.76 29,377 +0.29(+1.49%)
Jan 28, 2013 19.34 19.60 19.26 19.47 14,849 +0.22(+1.14%)
Jan 25, 2013 19.45 19.50 19.13 19.25 15,049 -0.11(-0.57%)
Jan 24, 2013 19.25 19.45 19.25 19.36 6,298 +0.19(+0.99%)
Jan 23, 2013 19.50 19.60 19.01 19.17 16,426 -0.40(-2.04%)
Jan 22, 2013 19.38 19.58 19.38 19.57 41,127 +0.17(+0.88%)
Jan 18, 2013 19.11 19.40 19.08 19.40 14,324 +0.22(+1.15%)
Jan 17, 2013 18.79 19.20 18.67 19.18 15,791 +0.45(+2.40%)
Jan 16, 2013 18.86 18.88 18.73 18.73 3,440 -0.14(-0.74%)
Jan 15, 2013 18.65 18.91 18.64 18.87 8,774 +0.07(+0.37%)
Jan 14, 2013 18.69 18.87 18.51 18.80 27,434 +0.00(+0.00%)
Jan 11, 2013 19.04 19.04 18.60 18.80 19,586 -0.19(-1.00%)
Jan 10, 2013 19.12 19.12 18.82 18.99 8,623 -0.11(-0.58%)
Jan 09, 2013 18.98 19.42 18.76 19.10 30,958 +0.22(+1.17%)
Jan 08, 2013 18.80 19.05 18.80 18.88 8,503 -0.21(-1.10%)
Jan 07, 2013 19.17 19.25 19.05 19.09 6,856 -0.22(-1.14%)
Jan 04, 2013 19.25 19.48 18.89 19.31 14,246 +0.19(+0.99%)
Jan 03, 2013 19.18 19.27 18.92 19.12 11,198 -0.03(-0.16%)
Jan 02, 2013 19.09 19.47 18.63 19.15 67,565 +0.52(+2.79%)
Dec 31, 2012 18.53 18.82 18.45 18.63 28,648 +0.13(+0.70%)
Dec 28, 2012 18.53 18.60 18.45 18.50 31,230 -0.07(-0.38%)
Dec 27, 2012 18.59 18.64 18.40 18.57 19,849 +0.05(+0.27%)
Dec 26, 2012 18.59 18.95 18.45 18.52 15,725 +0.03(+0.16%)
Dec 24, 2012 18.55 18.80 18.48 18.49 3,724 -0.11(-0.59%)
Dec 21, 2012 18.47 18.74 18.28 18.60 146,634 +0.15(+0.81%)
Dec 20, 2012 18.61 18.65 18.19 18.45 22,076 -0.20(-1.07%)
Dec 19, 2012 18.44 18.69 18.28 18.65 9,474 -0.04(-0.21%)
Dec 18, 2012 18.26 18.70 18.16 18.69 19,536 +0.46(+2.52%)
Dec 17, 2012 17.70 18.25 17.70 18.23 16,504 +0.55(+3.11%)
Dec 14, 2012 17.74 17.96 17.66 17.68 23,898 -0.15(-0.84%)
Dec 13, 2012 17.77 17.97 17.61 17.83 25,922 -0.08(-0.45%)
Dec 12, 2012 18.22 18.22 17.84 17.91 22,921 -0.33(-1.81%)
Dec 11, 2012 18.21 18.27 18.03 18.24 17,380 +0.18(+1.00%)
Dec 10, 2012 18.10 18.10 17.67 18.06 25,167 -0.06(-0.33%)
Dec 07, 2012 18.27 18.27 18.06 18.12 10,363 -0.02(-0.11%)
Dec 06, 2012 18.38 18.38 18.06 18.14 9,976 -0.26(-1.41%)
Dec 05, 2012 18.68 18.76 18.26 18.40 14,693 -0.17(-0.92%)
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.