Financial Institut (NQ: FISI )

32.60 USD +0.70 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.07 23.33 22.69 23.15 43,747 -0.13(-0.56%)
Apr 29, 2014 23.65 23.73 23.18 23.28 25,903 -0.23(-0.98%)
Apr 28, 2014 23.68 24.00 23.23 23.51 48,577 +0.01(+0.04%)
Apr 25, 2014 23.70 23.92 23.28 23.50 66,606 -0.22(-0.93%)
Apr 24, 2014 23.75 24.01 23.50 23.72 50,093 +0.03(+0.13%)
Apr 23, 2014 23.63 23.85 23.37 23.69 54,874 -0.16(-0.67%)
Apr 22, 2014 23.58 24.20 23.58 23.85 53,560 -0.11(-0.46%)
Apr 21, 2014 24.00 24.17 23.80 23.96 11,652 -0.16(-0.66%)
Apr 17, 2014 23.53 24.12 24.12 24.12 15,900 +0.47(+1.99%)
Apr 16, 2014 23.52 23.88 23.06 23.65 13,897 +0.38(+1.63%)
Apr 15, 2014 23.34 23.45 22.67 23.27 66,234 -0.09(-0.39%)
Apr 14, 2014 23.40 23.47 23.20 23.36 34,859 +0.11(+0.47%)
Apr 11, 2014 23.17 23.38 23.15 23.25 36,342 +0.04(+0.17%)
Apr 10, 2014 23.40 23.55 22.93 23.21 134,489 -0.26(-1.11%)
Apr 09, 2014 23.70 23.70 22.99 23.47 45,983 -0.27(-1.14%)
Apr 08, 2014 23.48 24.01 23.48 23.74 23,049 +0.36(+1.54%)
Apr 07, 2014 23.61 23.70 23.26 23.38 41,213 -0.43(-1.81%)
Apr 04, 2014 24.68 24.82 23.67 23.81 60,421 -0.60(-2.46%)
Apr 03, 2014 24.35 24.54 22.42 24.41 38,095 +0.18(+0.74%)
Apr 02, 2014 24.11 24.33 23.61 24.23 21,844 +0.25(+1.04%)
Apr 01, 2014 22.97 24.18 22.90 23.98 45,265 +0.96(+4.17%)
Mar 31, 2014 23.19 23.35 22.57 23.02 63,965 +0.28(+1.23%)
Mar 28, 2014 22.80 23.30 22.44 22.74 62,630 +0.00(+0.00%)
Mar 27, 2014 23.25 23.26 22.38 22.74 125,278 -0.14(-0.61%)
Mar 26, 2014 23.64 23.70 22.88 22.88 46,641 -0.51(-2.18%)
Mar 25, 2014 23.03 23.81 22.77 23.39 103,375 +0.30(+1.30%)
Mar 24, 2014 23.68 23.68 22.98 23.09 38,299 -0.62(-2.61%)
Mar 21, 2014 23.68 24.00 23.28 23.71 64,526 +0.03(+0.13%)
Mar 20, 2014 23.60 24.18 23.43 23.68 24,566 -0.01(-0.04%)
Mar 19, 2014 23.55 23.85 23.29 23.69 17,711 +0.22(+0.94%)
Mar 18, 2014 23.25 23.81 22.93 23.47 16,279 +0.23(+0.99%)
Mar 17, 2014 22.82 23.27 22.82 23.24 27,232 +0.36(+1.57%)
Mar 14, 2014 22.56 23.05 22.56 22.88 43,500 +0.17(+0.75%)
Mar 13, 2014 22.97 22.97 22.40 22.71 83,813 +0.04(+0.18%)
Mar 12, 2014 22.35 22.89 22.35 22.67 34,185 +0.14(+0.62%)
Mar 11, 2014 22.94 23.17 22.27 22.53 63,617 -0.42(-1.83%)
Mar 10, 2014 22.96 23.34 22.79 22.95 13,166 -0.18(-0.78%)
Mar 07, 2014 22.95 23.48 22.46 23.13 87,465 +0.34(+1.49%)
Mar 06, 2014 23.15 23.15 22.23 22.79 40,670 -0.40(-1.72%)
Mar 05, 2014 22.98 23.73 21.50 23.19 20,085 +0.06(+0.26%)
Mar 04, 2014 22.25 23.58 22.22 23.13 58,056 +1.13(+5.14%)
Mar 03, 2014 21.88 22.14 21.84 22.00 15,014 -0.04(-0.18%)
Feb 28, 2014 21.86 22.25 21.47 22.04 32,202 +0.22(+1.01%)
Feb 27, 2014 21.56 21.95 21.04 21.82 15,871 +0.21(+0.97%)
Feb 26, 2014 21.74 22.23 21.51 21.61 16,270 -0.04(-0.18%)
Feb 25, 2014 21.58 22.13 21.40 21.65 15,906 -0.17(-0.78%)
Feb 24, 2014 21.80 22.23 21.68 21.82 26,342 +0.13(+0.60%)
Feb 21, 2014 21.70 21.90 21.62 21.69 27,629 +0.14(+0.65%)
Feb 20, 2014 20.92 21.88 20.92 21.55 35,159 +0.57(+2.72%)
Feb 19, 2014 21.02 21.27 20.90 20.98 60,497 -0.21(-0.99%)
Feb 18, 2014 21.30 21.57 21.05 21.19 18,281 -0.16(-0.75%)
Feb 14, 2014 21.78 21.35 21.35 21.35 14,600 -0.42(-1.93%)
Feb 13, 2014 20.76 22.00 20.69 21.77 14,521 +0.87(+4.16%)
Feb 12, 2014 21.29 21.29 20.69 20.90 18,016 -0.24(-1.14%)
Feb 11, 2014 21.60 21.60 20.86 21.14 25,269 +0.28(+1.34%)
Feb 10, 2014 20.23 21.20 20.08 20.86 32,408 +0.73(+3.63%)
Feb 07, 2014 20.66 21.00 20.03 20.13 32,047 -0.41(-2.00%)
Feb 06, 2014 20.59 21.83 20.40 20.54 91,755 +0.08(+0.39%)
Feb 05, 2014 20.03 21.14 20.03 20.46 100,636 +0.50(+2.51%)
Feb 04, 2014 20.22 20.92 19.72 19.96 39,372 -0.10(-0.50%)
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.