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, 2016 29.27 29.27 28.82 29.07 25,284 -0.12(-0.41%)
Mar 30, 2016 29.53 29.53 29.12 29.19 21,417 -0.11(-0.38%)
Mar 29, 2016 28.64 29.42 28.46 29.30 40,567 +0.66(+2.30%)
Mar 28, 2016 28.61 28.85 28.40 28.64 19,608 +0.21(+0.74%)
Mar 24, 2016 28.18 28.43 28.43 28.43 16,200 +0.25(+0.89%)
Mar 23, 2016 28.52 28.75 28.18 28.18 25,712 -0.31(-1.09%)
Mar 22, 2016 28.60 28.80 28.46 28.49 18,290 -0.30(-1.04%)
Mar 21, 2016 28.65 28.99 28.65 28.79 29,598 +0.28(+0.98%)
Mar 18, 2016 28.89 29.35 28.44 28.51 80,981 -0.13(-0.45%)
Mar 17, 2016 27.64 28.84 27.45 28.64 39,149 +0.90(+3.24%)
Mar 16, 2016 27.60 27.95 27.35 27.74 36,882 +0.06(+0.22%)
Mar 15, 2016 27.51 28.11 27.51 27.68 37,123 +0.18(+0.65%)
Mar 14, 2016 27.92 27.92 27.36 27.50 25,882 -0.41(-1.47%)
Mar 11, 2016 27.25 27.92 27.02 27.91 33,013 +0.63(+2.31%)
Mar 10, 2016 27.60 28.62 27.12 27.28 35,288 -0.30(-1.09%)
Mar 09, 2016 27.48 27.78 27.34 27.58 25,232 +0.29(+1.06%)
Mar 08, 2016 27.80 27.80 27.23 27.29 30,418 -0.34(-1.23%)
Mar 07, 2016 27.56 27.73 27.48 27.63 22,241 +0.03(+0.11%)
Mar 04, 2016 27.86 27.86 27.39 27.60 21,289 -0.08(-0.29%)
Mar 03, 2016 27.64 27.71 27.25 27.68 27,783 +0.21(+0.76%)
Mar 02, 2016 27.25 27.50 27.00 27.47 65,315 +0.43(+1.59%)
Mar 01, 2016 26.61 27.37 26.25 27.04 72,953 +0.52(+1.96%)
Feb 29, 2016 26.37 26.67 26.08 26.52 66,729 +0.18(+0.68%)
Feb 26, 2016 26.52 26.52 25.92 26.34 82,208 -0.39(-1.46%)
Feb 25, 2016 26.94 26.94 26.66 26.73 40,202 +0.00(+0.00%)
Feb 24, 2016 27.27 27.30 26.42 26.73 35,365 -0.57(-2.09%)
Feb 23, 2016 27.41 27.70 27.15 27.30 53,136 -0.03(-0.11%)
Feb 22, 2016 27.50 27.52 27.22 27.33 40,750 +0.19(+0.70%)
Feb 19, 2016 26.70 27.33 26.70 27.14 31,910 +0.42(+1.57%)
Feb 18, 2016 26.91 27.09 26.32 26.72 38,295 -0.14(-0.52%)
Feb 17, 2016 27.32 27.89 26.81 26.86 41,494 -0.46(-1.68%)
Feb 16, 2016 26.79 27.50 26.47 27.32 36,749 +0.60(+2.25%)
Feb 12, 2016 26.33 26.72 26.72 26.72 30,000 +0.54(+2.06%)
Feb 11, 2016 26.27 26.47 26.00 26.18 41,880 -0.44(-1.65%)
Feb 10, 2016 27.17 27.41 26.59 26.62 39,593 -0.33(-1.22%)
Feb 09, 2016 26.92 27.21 26.76 26.95 49,864 -0.26(-0.96%)
Feb 08, 2016 26.64 27.41 26.41 27.21 45,069 +0.46(+1.72%)
Feb 05, 2016 27.01 27.30 26.67 26.75 61,723 -0.26(-0.96%)
Feb 04, 2016 26.56 27.41 26.36 27.01 48,799 +0.30(+1.12%)
Feb 03, 2016 26.73 26.89 26.00 26.71 51,055 +0.16(+0.60%)
Feb 02, 2016 26.91 26.91 26.32 26.55 55,474 -0.57(-2.10%)
Feb 01, 2016 27.30 27.48 26.90 27.12 45,620 -0.33(-1.20%)
Jan 29, 2016 26.64 27.56 26.59 27.45 68,462 +0.79(+2.96%)
Jan 28, 2016 26.12 26.72 26.12 26.66 77,765 +0.62(+2.38%)
Jan 27, 2016 25.91 26.26 25.38 26.04 161,180 -0.42(-1.59%)
Jan 26, 2016 26.05 26.87 25.91 26.46 55,392 +0.53(+2.04%)
Jan 25, 2016 26.51 26.58 25.69 25.93 65,796 -0.61(-2.30%)
Jan 22, 2016 27.00 27.00 26.35 26.54 153,105 -0.23(-0.86%)
Jan 21, 2016 26.78 27.11 26.60 26.77 74,947 -0.08(-0.30%)
Jan 20, 2016 26.95 27.05 26.50 26.85 74,820 -0.29(-1.07%)
Jan 19, 2016 27.20 27.39 26.84 27.14 44,695 +0.12(+0.44%)
Jan 15, 2016 26.58 27.02 27.02 27.02 61,300 -0.11(-0.41%)
Jan 14, 2016 27.07 27.44 26.92 27.13 61,788 +0.33(+1.23%)
Jan 13, 2016 27.10 27.24 26.60 26.80 49,864 -0.33(-1.22%)
Jan 12, 2016 27.62 27.62 26.91 27.13 69,000 -0.11(-0.40%)
Jan 11, 2016 27.12 27.48 26.97 27.24 55,065 +0.34(+1.26%)
Jan 08, 2016 26.91 28.46 26.79 26.90 43,627 +0.14(+0.52%)
Jan 07, 2016 26.51 26.95 26.51 26.76 34,096 -0.08(-0.30%)
Jan 06, 2016 26.45 27.05 26.45 26.84 35,885 +0.12(+0.45%)
Jan 05, 2016 26.98 27.40 26.57 26.72 37,892 -0.23(-0.85%)
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.