Financial Institut (NQ: FISI )

27.81 -0.53 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.99 18.01 17.46 17.52 207,003 -0.44(-2.45%)
Mar 30, 2011 17.72 18.03 17.70 17.96 68,446 +0.32(+1.81%)
Mar 29, 2011 17.38 17.68 17.32 17.64 29,452 +0.27(+1.55%)
Mar 28, 2011 17.67 17.86 17.36 17.37 41,823 -0.26(-1.47%)
Mar 25, 2011 17.39 17.64 17.36 17.63 43,684 +0.31(+1.79%)
Mar 24, 2011 17.49 17.58 17.27 17.32 38,364 -0.01(-0.06%)
Mar 23, 2011 17.42 17.48 17.22 17.33 42,815 -0.10(-0.57%)
Mar 22, 2011 17.58 17.58 17.31 17.43 22,651 -0.13(-0.74%)
Mar 21, 2011 17.39 17.57 17.17 17.56 93,746 +0.39(+2.27%)
Mar 18, 2011 17.09 17.20 16.95 17.17 87,747 +0.25(+1.48%)
Mar 17, 2011 17.15 17.15 16.69 16.92 26,655 +0.09(+0.53%)
Mar 16, 2011 17.00 17.39 16.66 16.83 94,153 -0.16(-0.94%)
Mar 15, 2011 16.64 17.22 16.63 16.99 90,336 -0.23(-1.34%)
Mar 14, 2011 17.08 17.43 16.91 17.22 63,467 -0.05(-0.29%)
Mar 11, 2011 17.05 17.33 17.00 17.27 95,125 +0.13(+0.76%)
Mar 10, 2011 16.81 17.21 16.63 17.14 1,000,970 +0.35(+2.08%)
Mar 09, 2011 16.90 16.92 16.50 16.79 56,288 -0.10(-0.59%)
Mar 08, 2011 17.00 17.25 16.40 16.89 92,671 -1.25(-6.89%)
Mar 07, 2011 18.90 18.90 18.14 18.14 21,327 -0.65(-3.46%)
Mar 04, 2011 19.16 19.16 18.58 18.79 9,207 -0.43(-2.24%)
Mar 03, 2011 18.95 19.22 18.82 19.22 14,445 +0.33(+1.75%)
Mar 02, 2011 18.98 18.98 18.53 18.89 10,797 -0.07(-0.37%)
Mar 01, 2011 19.10 19.33 18.54 18.96 22,909 -0.33(-1.71%)
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%)
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.