Financial Institut (NQ: FISI )

31.96 USD +0.30 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.77 24.94 24.33 24.84 23,592 +0.30(+1.22%)
Jun 29, 2015 25.30 25.50 24.51 24.54 43,109 -0.96(-3.76%)
Jun 26, 2015 25.32 25.50 25.00 25.50 95,954 +0.30(+1.19%)
Jun 25, 2015 24.97 25.26 24.83 25.20 17,968 +0.29(+1.16%)
Jun 24, 2015 25.07 25.26 24.87 24.91 26,561 -0.29(-1.15%)
Jun 23, 2015 25.01 25.24 24.60 25.20 15,767 +0.33(+1.33%)
Jun 22, 2015 24.95 25.23 24.73 24.87 19,422 -0.03(-0.12%)
Jun 19, 2015 24.40 25.00 24.26 24.90 69,888 +0.42(+1.72%)
Jun 18, 2015 24.36 24.61 24.12 24.48 25,558 +0.25(+1.03%)
Jun 17, 2015 24.48 25.02 24.15 24.23 46,273 -0.25(-1.02%)
Jun 16, 2015 24.12 24.49 23.95 24.48 16,986 +0.18(+0.74%)
Jun 15, 2015 24.24 24.40 23.90 24.30 23,723 +0.01(+0.04%)
Jun 12, 2015 24.39 24.42 24.18 24.29 16,674 -0.19(-0.78%)
Jun 11, 2015 24.55 24.64 24.17 24.48 12,394 +0.06(+0.25%)
Jun 10, 2015 23.70 24.52 23.34 24.42 66,236 +0.73(+3.08%)
Jun 09, 2015 23.73 23.82 23.57 23.69 45,121 -0.27(-1.13%)
Jun 08, 2015 24.04 24.32 23.95 23.96 17,126 -0.24(-0.99%)
Jun 05, 2015 23.48 24.26 23.31 24.20 38,233 +0.60(+2.54%)
Jun 04, 2015 23.64 23.75 23.21 23.60 20,544 -0.20(-0.84%)
Jun 03, 2015 23.26 23.95 23.06 23.80 32,654 +0.61(+2.63%)
Jun 02, 2015 22.97 23.39 22.97 23.19 20,796 +0.19(+0.83%)
Jun 01, 2015 23.34 23.39 22.79 23.00 27,156 -0.07(-0.30%)
May 29, 2015 23.37 23.40 23.02 23.07 24,149 -0.30(-1.28%)
May 28, 2015 23.54 23.54 23.19 23.37 20,065 -0.26(-1.10%)
May 27, 2015 23.36 23.68 23.14 23.63 18,646 +0.39(+1.68%)
May 26, 2015 23.36 23.36 22.90 23.24 24,616 -0.17(-0.73%)
May 22, 2015 23.62 23.41 23.41 23.41 16,700 -0.17(-0.72%)
May 21, 2015 23.88 23.88 23.54 23.58 15,503 -0.23(-0.97%)
May 20, 2015 24.00 24.00 23.51 23.81 16,112 -0.03(-0.13%)
May 19, 2015 23.92 24.00 23.72 23.84 15,176 +0.03(+0.13%)
May 18, 2015 23.54 23.99 23.45 23.81 23,644 +0.55(+2.36%)
May 15, 2015 23.40 23.71 23.12 23.26 11,037 -0.09(-0.39%)
May 14, 2015 23.31 23.60 23.29 23.35 15,532 +0.09(+0.39%)
May 13, 2015 23.35 23.35 23.10 23.26 15,378 -0.10(-0.43%)
May 12, 2015 23.55 23.55 22.79 23.36 27,094 +0.02(+0.09%)
May 11, 2015 23.19 23.56 23.13 23.34 16,829 +0.20(+0.86%)
May 08, 2015 23.61 23.61 23.02 23.14 20,893 -0.14(-0.60%)
May 07, 2015 23.33 23.47 22.99 23.28 20,086 +0.03(+0.13%)
May 06, 2015 23.11 23.36 22.91 23.25 29,422 +0.12(+0.52%)
May 05, 2015 23.34 23.71 22.90 23.13 28,288 -0.25(-1.07%)
May 04, 2015 23.31 23.60 23.14 23.38 24,996 +0.05(+0.21%)
May 01, 2015 23.73 23.99 23.28 23.33 36,607 -0.22(-0.93%)
Apr 30, 2015 24.15 24.17 23.43 23.55 126,774 -0.62(-2.57%)
Apr 29, 2015 24.25 24.57 24.10 24.17 17,945 -0.12(-0.49%)
Apr 28, 2015 24.04 24.48 24.02 24.29 20,798 +0.28(+1.17%)
Apr 27, 2015 23.85 24.22 23.61 24.01 27,456 +0.28(+1.18%)
Apr 24, 2015 24.30 24.32 23.54 23.73 37,059 -0.44(-1.82%)
Apr 23, 2015 23.82 24.25 23.77 24.17 22,394 +0.15(+0.62%)
Apr 22, 2015 23.73 24.03 23.25 24.02 23,435 +0.49(+2.08%)
Apr 21, 2015 23.82 23.82 23.42 23.53 12,437 -0.14(-0.59%)
Apr 20, 2015 23.23 23.79 23.20 23.67 33,005 +0.66(+2.87%)
Apr 17, 2015 23.00 23.25 22.88 23.01 69,161 -0.17(-0.73%)
Apr 16, 2015 23.07 23.20 22.98 23.18 27,983 +0.08(+0.35%)
Apr 15, 2015 23.07 23.15 22.94 23.10 24,334 +0.19(+0.83%)
Apr 14, 2015 22.99 23.12 22.89 22.91 12,308 -0.22(-0.95%)
Apr 13, 2015 22.98 23.20 22.97 23.13 14,375 +0.31(+1.36%)
Apr 10, 2015 22.83 22.90 22.63 22.82 26,141 +0.04(+0.18%)
Apr 09, 2015 22.80 22.98 22.50 22.78 33,461 -0.17(-0.74%)
Apr 08, 2015 23.11 23.21 22.80 22.95 25,947 -0.16(-0.69%)
Apr 07, 2015 23.29 23.34 23.01 23.11 19,227 -0.14(-0.60%)
Apr 06, 2015 23.48 23.55 23.02 23.25 30,956 -0.19(-0.81%)
Apr 02, 2015 23.38 23.44 23.44 23.44 14,000 +0.16(+0.69%)
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.