Financial Institut (NQ: FISI )

31.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.50 25.09 24.49 24.77 30,992 +0.25(+1.02%)
Aug 28, 2015 24.30 24.80 24.30 24.52 20,731 +0.02(+0.08%)
Aug 27, 2015 24.84 24.84 24.35 24.50 84,685 -0.24(-0.97%)
Aug 26, 2015 24.90 24.90 24.26 24.74 30,737 +0.34(+1.39%)
Aug 25, 2015 25.00 25.00 24.31 24.40 69,120 +0.17(+0.70%)
Aug 24, 2015 24.50 24.90 23.82 24.23 84,156 -0.54(-2.18%)
Aug 21, 2015 24.36 25.00 24.36 24.77 47,701 +0.03(+0.12%)
Aug 20, 2015 24.63 24.84 24.25 24.74 86,275 -0.01(-0.04%)
Aug 19, 2015 24.78 25.08 24.51 24.75 35,399 -0.01(-0.04%)
Aug 18, 2015 24.94 24.94 24.45 24.76 18,283 -0.05(-0.20%)
Aug 17, 2015 24.35 24.84 24.14 24.81 116,119 +0.42(+1.72%)
Aug 14, 2015 24.22 24.43 23.98 24.39 13,399 +0.30(+1.25%)
Aug 13, 2015 24.33 24.62 24.04 24.09 17,516 -0.28(-1.15%)
Aug 12, 2015 23.80 24.43 23.66 24.37 76,202 +0.56(+2.35%)
Aug 11, 2015 23.83 23.96 23.54 23.81 25,895 -0.16(-0.67%)
Aug 10, 2015 24.22 24.35 23.94 23.97 21,647 +0.02(+0.08%)
Aug 07, 2015 24.10 24.33 23.80 23.95 12,569 -0.25(-1.03%)
Aug 06, 2015 24.26 24.55 24.10 24.20 21,473 -0.08(-0.33%)
Aug 05, 2015 24.41 24.57 24.16 24.28 12,746 +0.10(+0.41%)
Aug 04, 2015 24.42 24.56 24.15 24.18 17,148 -0.24(-0.98%)
Aug 03, 2015 24.51 24.71 24.13 24.42 68,220 -0.12(-0.49%)
Jul 31, 2015 24.84 24.95 24.42 24.54 25,762 -0.18(-0.73%)
Jul 30, 2015 24.65 24.94 24.50 24.72 15,147 -0.11(-0.44%)
Jul 29, 2015 24.84 24.96 24.16 24.83 51,121 +0.09(+0.36%)
Jul 28, 2015 24.90 25.09 24.29 24.74 25,609 -0.12(-0.48%)
Jul 27, 2015 24.95 25.13 24.47 24.86 42,860 -0.09(-0.36%)
Jul 24, 2015 24.21 25.01 24.10 24.95 35,129 +0.68(+2.80%)
Jul 23, 2015 25.04 25.05 23.94 24.27 36,950 -0.61(-2.45%)
Jul 22, 2015 24.47 24.97 24.45 24.88 171,396 +0.41(+1.68%)
Jul 21, 2015 24.41 25.08 24.41 24.47 31,802 -0.02(-0.08%)
Jul 20, 2015 24.59 24.69 24.40 24.49 13,877 -0.10(-0.41%)
Jul 17, 2015 24.80 24.80 24.43 24.59 19,934 -0.17(-0.69%)
Jul 16, 2015 24.76 25.04 24.63 24.76 20,624 +0.09(+0.36%)
Jul 15, 2015 24.74 24.88 24.59 24.67 17,598 -0.01(-0.04%)
Jul 14, 2015 24.57 24.82 24.50 24.68 19,163 -0.02(-0.08%)
Jul 13, 2015 24.84 24.94 24.50 24.70 28,375 +0.08(+0.32%)
Jul 10, 2015 24.41 24.52 24.09 24.62 18,181 +0.45(+1.86%)
Jul 09, 2015 24.39 24.39 24.01 24.17 33,148 +0.13(+0.54%)
Jul 08, 2015 24.24 24.73 23.99 24.04 34,571 -0.31(-1.27%)
Jul 07, 2015 24.50 24.81 24.00 24.35 18,769 -0.11(-0.45%)
Jul 06, 2015 24.32 24.83 23.99 24.46 95,147 -0.01(-0.04%)
Jul 02, 2015 24.91 24.47 24.47 24.47 17,100 -0.35(-1.41%)
Jul 01, 2015 24.86 25.21 24.64 24.82 69,135 -0.02(-0.08%)
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%)
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.