Financial Institut (NQ: FISI )

25.31 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.17 13.28 13.06 13.12 21,643 -0.13(-1.01%)
Sep 27, 2012 13.18 13.32 12.94 13.25 38,133 +0.16(+1.24%)
Sep 26, 2012 13.37 13.37 12.98 13.09 41,779 -0.24(-1.80%)
Sep 25, 2012 13.37 13.51 13.24 13.33 86,026 -0.03(-0.21%)
Sep 24, 2012 13.32 13.37 13.13 13.36 48,651 +0.03(+0.21%)
Sep 21, 2012 13.27 13.51 13.08 13.33 101,480 +0.25(+1.88%)
Sep 20, 2012 13.22 13.22 13.02 13.08 29,634 -0.26(-1.95%)
Sep 19, 2012 13.25 13.37 13.07 13.34 52,509 -0.06(-0.42%)
Sep 18, 2012 13.25 13.63 13.14 13.40 60,610 -0.08(-0.57%)
Sep 17, 2012 13.49 13.51 13.26 13.48 30,617 -0.04(-0.26%)
Sep 14, 2012 13.40 13.74 13.15 13.51 72,305 +0.11(+0.84%)
Sep 13, 2012 12.80 13.58 12.80 13.40 44,794 +0.56(+4.39%)
Sep 12, 2012 12.75 12.99 12.71 12.84 62,175 +0.10(+0.77%)
Sep 11, 2012 12.67 12.92 12.60 12.74 63,752 +0.11(+0.84%)
Sep 10, 2012 12.37 12.76 12.37 12.63 44,868 +0.34(+2.75%)
Sep 07, 2012 12.55 12.60 12.27 12.30 56,754 -0.19(-1.51%)
Sep 06, 2012 12.48 12.77 12.37 12.48 45,920 +0.15(+1.19%)
Sep 05, 2012 12.42 12.48 12.23 12.34 33,724 +0.02(+0.17%)
Sep 04, 2012 12.23 12.32 12.22 12.32 13,681 +0.10(+0.80%)
Aug 31, 2012 12.39 12.49 12.00 12.22 138,480 -0.04(-0.34%)
Aug 30, 2012 12.34 12.36 12.22 12.26 26,272 -0.12(-0.96%)
Aug 29, 2012 12.18 12.45 12.11 12.38 24,022 +0.00(+0.00%)
Aug 27, 2012 12.21 12.39 12.13 12.38 14,188 +0.26(+2.13%)
Aug 24, 2012 12.09 12.35 12.09 12.12 13,749 -0.01(-0.06%)
Aug 23, 2012 12.34 12.34 12.09 12.13 10,700 -0.15(-1.25%)
Aug 22, 2012 12.44 12.44 12.22 12.28 11,471 -0.17(-1.40%)
Aug 21, 2012 12.43 12.55 12.30 12.46 31,550 -0.04(-0.34%)
Aug 20, 2012 12.49 12.57 12.37 12.50 20,420 -0.04(-0.33%)
Aug 17, 2012 12.20 12.55 12.20 12.54 40,393 +0.29(+2.39%)
Aug 16, 2012 12.25 12.46 12.09 12.25 50,920 -0.05(-0.40%)
Aug 15, 2012 12.05 12.33 12.05 12.30 17,650 +0.17(+1.44%)
Aug 14, 2012 12.27 12.49 12.05 12.12 16,372 -0.04(-0.29%)
Aug 13, 2012 12.10 12.25 11.96 12.16 14,767 +0.05(+0.40%)
Aug 10, 2012 12.22 12.22 12.05 12.11 9,316 -0.11(-0.91%)
Aug 09, 2012 12.23 12.42 12.15 12.22 38,444 -0.06(-0.51%)
Aug 08, 2012 12.15 12.32 12.07 12.28 13,289 +0.09(+0.74%)
Aug 07, 2012 12.32 12.40 12.11 12.19 38,217 +0.01(+0.11%)
Aug 06, 2012 12.12 12.25 12.05 12.18 34,772 +0.02(+0.17%)
Aug 03, 2012 12.09 12.36 12.07 12.16 28,956 +0.23(+1.93%)
Aug 02, 2012 11.79 12.04 11.79 11.93 24,119 +0.11(+0.95%)
Aug 01, 2012 12.12 12.12 11.79 11.81 51,867 -0.20(-1.63%)
Jul 31, 2012 11.79 12.09 11.79 12.01 43,911 +0.17(+1.41%)
Jul 30, 2012 11.98 12.01 11.84 11.84 8,653 -0.13(-1.11%)
Jul 27, 2012 11.81 11.97 11.74 11.97 64,021 +0.20(+1.72%)
Jul 26, 2012 11.83 11.94 11.60 11.77 37,974 -0.01(-0.06%)
Jul 25, 2012 11.83 12.11 11.52 11.78 13,435 +0.08(+0.72%)
Jul 24, 2012 12.14 12.20 11.55 11.70 22,408 -0.36(-3.01%)
Jul 23, 2012 12.08 12.46 12.06 12.06 48,563 -0.30(-2.43%)
Jul 20, 2012 12.39 12.43 12.31 12.36 32,383 -0.21(-1.67%)
Jul 19, 2012 12.58 12.69 11.91 12.57 16,020 +0.02(+0.17%)
Jul 18, 2012 12.51 12.92 12.40 12.55 73,155 -0.02(-0.17%)
Jul 17, 2012 12.54 12.69 12.34 12.57 34,912 +0.08(+0.67%)
Jul 16, 2012 12.11 12.56 11.98 12.48 65,769 +0.30(+2.46%)
Jul 13, 2012 12.13 12.43 12.11 12.18 57,925 +0.08(+0.63%)
Jul 12, 2012 12.05 12.17 11.90 12.11 23,608 +0.01(+0.06%)
Jul 11, 2012 11.97 12.17 11.97 12.10 23,693 +0.10(+0.87%)
Jul 10, 2012 12.13 12.13 11.93 12.00 26,667 -0.10(-0.81%)
Jul 09, 2012 11.94 12.11 11.91 12.09 8,041 +0.04(+0.35%)
Jul 06, 2012 12.01 12.16 11.97 12.05 17,649 +0.00(+0.00%)
Jul 05, 2012 12.16 12.27 12.04 12.05 25,133 -0.10(-0.80%)
Jul 03, 2012 12.00 12.39 11.88 12.15 35,881 +0.17(+1.40%)
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.