Financial Institut (NQ: FISI )

27.99 +0.28 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.50 26.08 25.37 26.07 54,897 +0.67(+2.64%)
Jun 29, 2016 25.67 25.78 25.27 25.40 35,840 +0.31(+1.24%)
Jun 28, 2016 24.99 25.19 24.72 25.09 36,292 +0.32(+1.29%)
Jun 27, 2016 25.52 25.52 24.56 24.77 49,701 -1.02(-3.96%)
Jun 24, 2016 25.81 26.22 25.36 25.79 93,200 -0.93(-3.48%)
Jun 23, 2016 26.24 26.72 26.24 26.72 42,004 +0.81(+3.13%)
Jun 22, 2016 26.09 26.20 25.87 25.91 33,637 -0.24(-0.92%)
Jun 21, 2016 26.19 26.41 26.00 26.15 29,457 -0.17(-0.65%)
Jun 20, 2016 26.21 26.64 26.21 26.32 20,925 +0.40(+1.54%)
Jun 17, 2016 26.66 26.69 25.92 25.92 90,564 -0.66(-2.48%)
Jun 16, 2016 26.30 26.62 26.03 26.58 31,349 +0.22(+0.83%)
Jun 15, 2016 26.50 26.75 26.31 26.36 16,161 -0.18(-0.68%)
Jun 14, 2016 26.76 27.02 26.39 26.54 19,690 -0.35(-1.30%)
Jun 13, 2016 27.37 27.96 26.84 26.89 16,630 -0.64(-2.32%)
Jun 10, 2016 27.59 27.74 27.20 27.53 20,539 -0.24(-0.86%)
Jun 09, 2016 27.89 27.89 27.02 27.77 25,875 -0.30(-1.07%)
Jun 08, 2016 27.74 28.16 27.65 28.07 26,100 +0.41(+1.48%)
Jun 07, 2016 28.18 28.18 27.66 27.66 17,885 -0.47(-1.67%)
Jun 06, 2016 28.33 28.39 28.02 28.13 36,799 -0.25(-0.88%)
Jun 03, 2016 28.45 28.46 27.77 28.38 28,339 +0.08(+0.28%)
Jun 02, 2016 28.54 28.79 27.70 28.30 44,972 -0.26(-0.91%)
Jun 01, 2016 27.79 28.66 27.71 28.56 25,665 +0.60(+2.15%)
May 31, 2016 27.59 28.14 27.59 27.96 121,595 -0.13(-0.46%)
May 27, 2016 27.95 28.09 28.09 28.09 17,300 +0.18(+0.64%)
May 26, 2016 28.45 28.46 27.55 27.91 16,418 -0.09(-0.32%)
May 25, 2016 28.32 28.66 27.77 28.00 55,212 -0.23(-0.81%)
May 24, 2016 27.98 28.73 27.98 28.23 64,285 +0.49(+1.77%)
May 23, 2016 27.74 28.11 27.64 27.74 24,245 -0.11(-0.39%)
May 20, 2016 27.55 28.23 27.55 27.85 39,345 +0.32(+1.16%)
May 19, 2016 27.73 27.79 27.11 27.53 27,278 -0.20(-0.72%)
May 18, 2016 26.51 27.77 26.51 27.73 30,264 +1.19(+4.48%)
May 17, 2016 27.32 27.54 26.50 26.54 35,476 -0.96(-3.49%)
May 16, 2016 27.35 27.64 27.35 27.50 35,835 +0.11(+0.40%)
May 13, 2016 27.41 27.69 27.31 27.39 30,427 -0.07(-0.25%)
May 12, 2016 27.65 27.73 27.25 27.46 23,602 -0.27(-0.97%)
May 11, 2016 27.64 27.87 27.58 27.73 38,375 +0.27(+0.98%)
May 10, 2016 27.60 27.95 26.86 27.46 37,285 +0.02(+0.07%)
May 09, 2016 27.23 27.76 27.08 27.44 44,425 +0.21(+0.77%)
May 06, 2016 27.15 27.32 26.87 27.23 27,838 +0.09(+0.33%)
May 05, 2016 27.25 27.61 27.02 27.14 26,242 -0.13(-0.48%)
May 04, 2016 27.11 27.67 27.10 27.27 22,864 -0.18(-0.66%)
May 03, 2016 27.72 29.07 27.12 27.45 26,166 -0.53(-1.89%)
May 02, 2016 28.12 28.39 27.71 27.98 23,398 -0.02(-0.07%)
Apr 29, 2016 28.27 28.50 27.83 28.00 33,092 -0.40(-1.41%)
Apr 28, 2016 28.65 29.02 28.35 28.40 45,061 -0.48(-1.66%)
Apr 27, 2016 29.15 29.15 28.32 28.88 64,658 +0.55(+1.94%)
Apr 26, 2016 28.17 28.60 27.98 28.33 36,448 +0.28(+1.00%)
Apr 25, 2016 27.88 28.14 27.54 28.05 40,725 +0.05(+0.18%)
Apr 22, 2016 27.40 28.29 27.40 28.00 53,699 +0.12(+0.43%)
Apr 21, 2016 28.12 28.21 27.78 27.88 27,033 -0.41(-1.45%)
Apr 20, 2016 28.20 28.38 28.11 28.29 20,558 +0.00(+0.00%)
Apr 19, 2016 28.31 28.55 28.27 28.29 40,981 -0.01(-0.04%)
Apr 18, 2016 28.56 28.68 28.27 28.30 61,432 +0.02(+0.07%)
Apr 15, 2016 28.21 28.75 28.15 28.28 54,701 -0.02(-0.07%)
Apr 14, 2016 28.89 29.49 28.25 28.30 75,575 -0.60(-2.08%)
Apr 13, 2016 28.70 29.29 28.66 28.90 43,036 +0.40(+1.40%)
Apr 12, 2016 28.31 28.77 28.31 28.50 27,643 +0.23(+0.81%)
Apr 11, 2016 28.46 29.22 28.25 28.27 33,059 -0.03(-0.11%)
Apr 08, 2016 28.27 28.58 27.86 28.30 20,488 +0.26(+0.93%)
Apr 07, 2016 28.22 28.75 28.00 28.04 28,658 -0.26(-0.92%)
Apr 06, 2016 28.34 28.48 28.15 28.30 20,487 -0.10(-0.35%)
Apr 05, 2016 28.89 29.03 28.35 28.40 76,207 -0.54(-1.87%)
Apr 04, 2016 29.22 29.22 28.73 28.94 25,214 -0.16(-0.55%)
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.