Financial Institut (NQ: FISI )

24.04 -0.30 (-1.23%)
Streaming Delayed Price Updated: 2:16 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.01 17.08 16.95 16.96 61,201 -0.05(-0.27%)
Sep 29, 2014 16.98 17.14 16.97 17.00 23,541 -0.11(-0.62%)
Sep 26, 2014 17.19 17.21 17.04 17.11 51,661 +0.02(+0.13%)
Sep 25, 2014 17.30 17.42 17.02 17.08 36,270 -0.21(-1.22%)
Sep 24, 2014 17.36 17.42 17.25 17.30 14,736 +0.05(+0.31%)
Sep 23, 2014 17.25 17.48 17.22 17.24 63,676 -0.07(-0.39%)
Sep 22, 2014 17.38 17.56 17.30 17.31 31,791 -0.13(-0.74%)
Sep 19, 2014 17.64 17.64 17.35 17.44 114,652 -0.18(-1.03%)
Sep 18, 2014 17.39 17.72 17.39 17.62 29,239 +0.21(+1.21%)
Sep 17, 2014 17.40 17.60 17.27 17.41 28,844 +0.06(+0.35%)
Sep 16, 2014 17.46 17.54 17.35 17.35 19,518 -0.22(-1.24%)
Sep 15, 2014 17.42 17.71 17.26 17.57 46,145 +0.23(+1.35%)
Sep 12, 2014 17.48 17.48 17.29 17.33 54,895 -0.08(-0.48%)
Sep 11, 2014 17.42 17.69 17.37 17.42 67,761 -0.04(-0.22%)
Sep 10, 2014 17.48 17.58 17.28 17.45 59,290 +0.07(+0.39%)
Sep 09, 2014 17.86 17.86 17.36 17.39 230,198 -0.45(-2.52%)
Sep 08, 2014 17.69 17.94 17.62 17.83 208,587 +0.16(+0.89%)
Sep 05, 2014 17.91 17.91 17.61 17.68 77,269 -0.16(-0.92%)
Sep 04, 2014 18.10 18.14 17.79 17.84 39,296 -0.28(-1.53%)
Sep 03, 2014 18.36 18.49 18.04 18.12 34,910 -0.11(-0.62%)
Sep 02, 2014 18.03 18.46 17.89 18.23 49,681 +0.26(+1.46%)
Aug 29, 2014 17.80 17.97 17.97 17.97 27,269 +0.19(+1.09%)
Aug 28, 2014 17.86 17.91 17.74 17.77 31,334 -0.08(-0.46%)
Aug 27, 2014 17.88 18.01 17.78 17.86 57,231 +0.06(+0.34%)
Aug 26, 2014 17.86 17.86 17.86 17.80 47,427 +0.04(+0.25%)
Aug 25, 2014 17.67 17.90 17.58 17.75 40,932 +0.29(+1.67%)
Aug 22, 2014 17.54 17.59 17.42 17.46 33,069 -0.01(-0.04%)
Aug 21, 2014 17.27 17.59 17.21 17.47 44,783 +0.28(+1.65%)
Aug 20, 2014 17.39 17.40 17.14 17.18 58,190 -0.14(-0.82%)
Aug 19, 2014 17.31 17.45 17.23 17.33 76,540 +0.04(+0.22%)
Aug 18, 2014 17.32 17.49 17.21 17.29 67,779 +0.06(+0.35%)
Aug 15, 2014 17.31 17.44 17.02 17.23 111,178 +0.11(+0.66%)
Aug 14, 2014 17.17 17.33 17.10 17.12 69,220 -0.01(-0.09%)
Aug 13, 2014 17.26 17.33 17.06 17.13 121,718 +0.14(+0.84%)
Aug 12, 2014 16.94 17.36 16.82 16.99 215,220 +0.36(+2.16%)
Aug 11, 2014 16.58 16.73 16.47 16.63 25,158 +0.13(+0.82%)
Aug 08, 2014 16.46 16.56 16.38 16.50 185,544 +0.02(+0.14%)
Aug 07, 2014 16.70 16.70 16.33 16.47 16,712 -0.26(-1.56%)
Aug 06, 2014 16.31 16.80 16.31 16.73 19,833 +0.34(+2.10%)
Aug 05, 2014 16.52 16.58 16.27 16.39 32,323 -0.28(-1.66%)
Aug 04, 2014 16.69 16.71 16.41 16.67 28,943 +0.08(+0.50%)
Aug 01, 2014 16.67 16.94 16.46 16.59 40,158 -0.02(-0.14%)
Jul 31, 2014 16.82 17.11 16.58 16.61 36,078 -0.46(-2.67%)
Jul 30, 2014 17.25 17.25 16.82 17.06 24,473 +0.01(+0.04%)
Jul 29, 2014 16.93 17.31 16.57 17.06 26,666 +0.25(+1.47%)
Jul 28, 2014 16.82 16.99 16.79 16.81 27,345 -0.04(-0.27%)
Jul 25, 2014 16.38 16.90 16.38 16.85 42,673 +0.56(+3.44%)
Jul 24, 2014 17.15 17.51 16.24 16.29 91,572 -0.50(-2.98%)
Jul 23, 2014 17.08 17.12 16.79 16.79 31,870 -0.13(-0.80%)
Jul 22, 2014 16.91 17.09 16.67 16.93 33,107 +0.30(+1.80%)
Jul 21, 2014 16.61 16.97 16.53 16.63 51,192 -0.16(-0.98%)
Jul 18, 2014 16.54 17.08 16.53 16.79 47,062 +0.18(+1.08%)
Jul 17, 2014 16.82 17.13 16.53 16.61 94,069 -0.16(-0.98%)
Jul 16, 2014 17.18 17.22 16.77 16.78 32,786 -0.26(-1.54%)
Jul 15, 2014 17.08 17.21 16.93 17.04 56,013 -0.13(-0.74%)
Jul 14, 2014 17.31 17.33 17.06 17.17 16,960 +0.11(+0.66%)
Jul 11, 2014 17.13 17.30 17.06 17.06 18,453 -0.16(-0.91%)
Jul 10, 2014 17.15 17.33 16.96 17.21 34,059 -0.25(-1.41%)
Jul 09, 2014 17.63 17.66 17.34 17.46 16,957 -0.03(-0.17%)
Jul 08, 2014 17.93 17.93 17.44 17.49 51,095 -0.40(-2.26%)
Jul 07, 2014 18.29 18.58 17.63 17.89 37,541 -0.58(-3.12%)
Jul 03, 2014 18.22 18.47 18.47 18.47 9,758 +0.42(+2.32%)
Jul 02, 2014 18.29 18.31 17.92 18.05 46,230 -0.21(-1.15%)
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.