Financial Institut (NQ: FISI )

28.97 USD -0.53 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.86 16.04 15.52 15.54 32,800 -0.20(-1.27%)
May 23, 2011 15.81 16.13 15.73 15.74 23,110 -0.37(-2.30%)
May 20, 2011 16.02 16.27 15.92 16.11 47,970 -0.04(-0.25%)
May 19, 2011 16.09 16.23 15.81 16.15 22,459 +0.18(+1.13%)
May 18, 2011 15.58 16.06 15.50 15.97 33,330 +0.42(+2.70%)
May 17, 2011 15.27 15.69 15.25 15.55 41,689 +0.20(+1.30%)
May 16, 2011 15.36 15.51 15.21 15.35 34,413 -0.16(-1.03%)
May 13, 2011 16.12 16.12 15.27 15.51 65,903 -0.58(-3.60%)
May 12, 2011 16.00 16.32 15.87 16.09 24,139 +0.02(+0.12%)
May 11, 2011 16.73 16.73 16.00 16.07 37,505 -0.73(-4.35%)
May 10, 2011 16.17 16.83 16.07 16.80 30,436 +0.70(+4.35%)
May 09, 2011 16.30 16.30 15.83 16.10 31,899 -0.19(-1.17%)
May 06, 2011 16.63 16.63 16.25 16.29 121,471 -0.12(-0.73%)
May 05, 2011 16.43 16.79 16.15 16.41 30,227 -0.14(-0.85%)
May 04, 2011 16.59 16.59 16.40 16.55 28,932 -0.03(-0.18%)
May 03, 2011 16.55 16.72 16.48 16.58 27,417 +0.03(+0.18%)
May 02, 2011 16.55 17.07 16.55 16.55 52,427 -0.45(-2.65%)
Apr 29, 2011 17.07 17.15 16.81 17.00 54,955 -0.04(-0.23%)
Apr 28, 2011 16.99 17.39 16.99 17.04 43,686 +0.08(+0.47%)
Apr 27, 2011 16.55 16.97 16.53 16.96 25,290 +0.41(+2.48%)
Apr 26, 2011 16.41 16.79 16.37 16.55 23,803 +0.22(+1.35%)
Apr 25, 2011 16.22 16.34 16.20 16.33 19,070 -0.01(-0.06%)
Apr 21, 2011 16.51 16.51 16.13 16.34 14,317 -0.05(-0.31%)
Apr 20, 2011 16.35 16.47 16.09 16.39 34,705 +0.28(+1.74%)
Apr 19, 2011 16.43 16.46 16.04 16.11 40,627 -0.27(-1.65%)
Apr 18, 2011 16.48 16.67 16.23 16.38 26,689 -0.40(-2.38%)
Apr 15, 2011 16.83 17.01 16.52 16.78 37,553 -0.09(-0.53%)
Apr 14, 2011 16.53 16.94 16.33 16.87 30,005 +0.14(+0.84%)
Apr 13, 2011 16.93 17.00 16.37 16.73 57,266 -0.06(-0.36%)
Apr 12, 2011 16.86 16.97 16.65 16.79 19,975 -0.22(-1.29%)
Apr 11, 2011 17.18 17.33 16.82 17.01 37,738 -0.18(-1.05%)
Apr 08, 2011 17.65 17.77 17.14 17.19 33,254 -0.32(-1.83%)
Apr 07, 2011 17.69 17.93 17.42 17.51 21,924 -0.22(-1.24%)
Apr 06, 2011 17.70 17.78 17.58 17.73 42,984 +0.12(+0.68%)
Apr 05, 2011 17.66 17.78 17.53 17.61 33,403 -0.16(-0.90%)
Apr 04, 2011 17.70 17.80 17.50 17.77 67,356 +0.05(+0.28%)
Apr 01, 2011 17.71 17.80 17.27 17.72 82,880 +0.20(+1.14%)
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 16.67 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%)
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.