Financial Institut (NQ: FISI )

26.75 +0.23 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.25 20.89 20.08 20.13 0 -0.46(-2.23%)
Jul 30, 2013 20.98 21.00 20.58 20.59 0 -0.24(-1.15%)
Jul 29, 2013 21.37 21.58 20.82 20.83 0 -0.11(-0.53%)
Jul 26, 2013 21.11 21.27 20.81 20.94 0 -0.38(-1.78%)
Jul 25, 2013 21.64 21.64 21.17 21.32 0 -0.05(-0.23%)
Jul 24, 2013 21.23 21.77 20.76 21.37 0 +0.11(+0.52%)
Jul 23, 2013 21.03 21.60 20.68 21.26 0 +0.19(+0.90%)
Jul 22, 2013 21.35 21.80 21.02 21.07 0 -0.56(-2.59%)
Jul 19, 2013 21.59 21.70 21.17 21.63 0 +0.05(+0.23%)
Jul 18, 2013 21.15 21.64 21.15 21.58 0 +0.58(+2.76%)
Jul 17, 2013 21.50 21.50 20.95 21.00 14,300 -0.30(-1.41%)
Jul 16, 2013 20.75 21.41 20.75 21.30 0 +0.51(+2.45%)
Jul 15, 2013 21.40 21.40 20.64 20.79 0 -0.66(-3.08%)
Jul 12, 2013 20.96 21.80 20.96 21.45 0 +0.40(+1.90%)
Jul 11, 2013 21.09 21.13 20.76 21.05 0 +0.24(+1.15%)
Jul 10, 2013 20.82 21.08 20.51 20.81 0 +0.04(+0.19%)
Jul 09, 2013 20.72 20.93 20.68 20.77 0 +0.11(+0.53%)
Jul 08, 2013 20.94 20.94 20.52 20.66 0 -0.17(-0.82%)
Jul 05, 2013 20.29 20.93 19.59 20.83 0 +0.80(+3.99%)
Jul 03, 2013 19.69 20.04 19.69 20.03 0 +0.19(+0.96%)
Jul 02, 2013 19.53 20.04 19.36 19.84 0 +0.32(+1.64%)
Jul 01, 2013 18.50 19.59 18.41 19.52 0 +1.11(+6.03%)
Jun 28, 2013 18.39 18.63 18.25 18.41 93,026 -0.08(-0.43%)
Jun 27, 2013 18.34 18.76 18.25 18.49 0 +0.30(+1.65%)
Jun 26, 2013 18.45 18.45 18.11 18.19 0 -0.21(-1.14%)
Jun 25, 2013 18.50 18.70 18.10 18.40 0 +0.12(+0.66%)
Jun 24, 2013 18.22 18.64 18.12 18.28 0 -0.10(-0.54%)
Jun 21, 2013 18.40 18.52 18.17 18.38 110,859 -0.03(-0.16%)
Jun 20, 2013 18.32 18.44 17.92 18.41 0 -0.13(-0.70%)
Jun 19, 2013 18.72 18.84 18.49 18.54 0 -0.45(-2.37%)
Jun 18, 2013 18.83 19.34 18.83 18.99 0 +0.15(+0.80%)
Jun 17, 2013 18.85 19.02 18.68 18.84 0 +0.13(+0.69%)
Jun 14, 2013 18.73 18.84 18.37 18.71 0 +0.01(+0.05%)
Jun 13, 2013 18.85 18.90 18.48 18.70 126,905 -0.09(-0.48%)
Jun 12, 2013 19.03 19.10 18.70 18.79 8,022 -0.19(-1.00%)
Jun 11, 2013 19.34 19.34 18.90 18.98 28,839 -0.67(-3.41%)
Jun 10, 2013 19.75 19.84 19.52 19.65 0 -0.08(-0.41%)
Jun 07, 2013 19.75 19.80 19.55 19.73 0 +0.16(+0.82%)
Jun 06, 2013 19.47 19.69 19.16 19.57 30,339 +0.06(+0.31%)
Jun 05, 2013 19.93 19.93 19.45 19.51 0 -0.38(-1.91%)
Jun 04, 2013 20.20 20.20 19.85 19.89 0 -0.40(-1.97%)
Jun 03, 2013 19.50 20.66 19.50 20.29 50,066 +0.78(+4.00%)
May 31, 2013 19.57 20.04 18.80 19.51 26,512 -0.22(-1.12%)
May 30, 2013 19.69 19.79 19.63 19.73 20,050 +0.00(+0.00%)
May 29, 2013 19.89 20.12 19.68 19.73 4,369 -0.40(-1.99%)
May 28, 2013 20.18 20.18 19.74 20.13 16,412 +0.26(+1.31%)
May 24, 2013 19.62 20.01 19.40 19.87 0 +0.08(+0.40%)
May 23, 2013 19.64 19.88 19.35 19.79 0 +0.06(+0.30%)
May 22, 2013 19.97 20.01 19.60 19.73 0 -0.27(-1.35%)
May 21, 2013 20.10 20.24 19.78 20.00 0 -0.16(-0.79%)
May 20, 2013 19.89 20.24 19.89 20.16 0 +0.20(+1.00%)
May 17, 2013 20.00 20.05 19.82 19.96 0 +0.09(+0.45%)
May 16, 2013 19.85 20.00 19.78 19.87 5,179 +0.02(+0.10%)
May 15, 2013 19.77 19.95 19.64 19.85 0 +0.11(+0.56%)
May 13, 2013 19.88 19.88 19.74 19.74 0 -0.05(-0.25%)
May 10, 2013 19.85 19.85 19.31 19.79 0 +0.04(+0.20%)
May 09, 2013 19.73 19.89 19.50 19.75 0 -0.06(-0.30%)
May 08, 2013 19.79 19.89 19.69 19.81 0 +0.15(+0.76%)
May 07, 2013 19.60 19.70 19.44 19.66 0 +0.07(+0.36%)
May 06, 2013 19.48 19.59 19.39 19.59 0 +0.17(+0.88%)
May 03, 2013 19.16 19.50 19.16 19.42 0 +0.39(+2.05%)
May 02, 2013 18.91 19.12 18.71 19.03 0 +0.27(+1.44%)
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.