Financial Institut (NQ: FISI )

24.15 +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.19 19.29 18.92 19.09 90,198 +0.00(+0.00%)
Sep 29, 2015 19.01 19.17 18.86 19.09 37,255 +0.11(+0.57%)
Sep 28, 2015 18.98 19.26 18.84 18.99 36,710 -0.08(-0.44%)
Sep 25, 2015 19.23 19.23 19.00 19.07 28,994 +0.02(+0.08%)
Sep 24, 2015 18.89 19.25 18.89 19.05 40,963 +0.13(+0.69%)
Sep 23, 2015 18.75 19.05 18.75 18.92 25,567 +0.15(+0.78%)
Sep 22, 2015 18.83 18.92 18.64 18.78 27,646 -0.20(-1.06%)
Sep 21, 2015 18.92 19.17 18.74 18.98 40,924 +0.12(+0.61%)
Sep 18, 2015 18.65 19.08 18.65 18.86 153,054 -0.02(-0.08%)
Sep 17, 2015 18.92 19.10 18.87 18.88 90,427 -0.06(-0.33%)
Sep 16, 2015 19.17 19.29 18.92 18.94 34,744 -0.12(-0.61%)
Sep 15, 2015 18.85 19.08 18.85 19.05 55,296 +0.25(+1.35%)
Sep 14, 2015 18.88 18.92 18.70 18.80 94,359 -0.07(-0.37%)
Sep 11, 2015 18.79 18.99 18.73 18.87 27,045 -0.02(-0.12%)
Sep 10, 2015 18.89 19.02 18.78 18.89 47,401 -0.02(-0.12%)
Sep 09, 2015 18.98 18.99 18.70 18.92 46,578 +0.02(+0.12%)
Sep 08, 2015 18.62 19.11 18.62 18.89 29,103 +0.52(+2.81%)
Sep 04, 2015 18.42 18.38 18.38 18.38 23,687 -0.21(-1.15%)
Sep 03, 2015 18.85 18.92 18.57 18.59 35,755 -0.31(-1.62%)
Sep 02, 2015 19.00 19.03 18.77 18.90 43,630 +0.09(+0.49%)
Sep 01, 2015 18.58 18.91 18.58 18.80 54,247 -0.12(-0.65%)
Aug 31, 2015 18.72 19.17 18.71 18.93 40,559 +0.19(+1.02%)
Aug 28, 2015 18.57 18.95 18.57 18.74 27,130 +0.02(+0.08%)
Aug 27, 2015 18.98 18.98 18.61 18.72 110,827 -0.18(-0.97%)
Aug 26, 2015 19.03 19.03 18.54 18.90 40,225 +0.26(+1.39%)
Aug 25, 2015 19.10 19.10 18.58 18.64 90,457 +0.13(+0.70%)
Aug 24, 2015 18.72 19.03 18.20 18.51 110,135 -0.41(-2.18%)
Aug 21, 2015 18.61 19.10 18.61 18.93 62,426 +0.02(+0.12%)
Aug 20, 2015 18.82 18.98 18.53 18.90 112,908 -0.01(-0.04%)
Aug 19, 2015 18.93 19.16 18.73 18.91 46,326 -0.01(-0.04%)
Aug 18, 2015 19.06 19.06 18.68 18.92 23,927 -0.04(-0.20%)
Aug 17, 2015 18.61 18.98 18.45 18.96 151,965 +0.32(+1.72%)
Aug 14, 2015 18.51 18.67 18.32 18.64 17,535 +0.23(+1.25%)
Aug 13, 2015 18.59 18.81 18.37 18.41 22,923 -0.21(-1.15%)
Aug 12, 2015 18.19 18.67 18.08 18.62 99,726 +0.43(+2.35%)
Aug 11, 2015 18.21 18.31 17.99 18.19 33,888 -0.12(-0.67%)
Aug 10, 2015 18.51 18.61 18.29 18.32 28,329 +0.02(+0.08%)
Aug 07, 2015 18.42 18.59 18.19 18.30 16,449 -0.19(-1.03%)
Aug 06, 2015 18.54 18.76 18.42 18.49 28,101 -0.06(-0.33%)
Aug 05, 2015 18.65 18.77 18.46 18.55 16,680 +0.08(+0.41%)
Aug 04, 2015 18.66 18.77 18.45 18.48 22,441 -0.18(-0.98%)
Aug 03, 2015 18.73 18.88 18.44 18.66 89,279 -0.09(-0.49%)
Jul 31, 2015 18.98 19.07 18.66 18.75 33,714 -0.14(-0.73%)
Jul 30, 2015 18.84 19.06 18.72 18.89 19,822 -0.08(-0.44%)
Jul 29, 2015 18.98 19.07 18.46 18.97 66,902 +0.07(+0.36%)
Jul 28, 2015 19.03 19.17 18.56 18.90 33,514 -0.09(-0.48%)
Jul 27, 2015 19.06 19.20 18.70 19.00 56,091 -0.07(-0.36%)
Jul 24, 2015 18.50 19.11 18.42 19.06 45,973 +0.52(+2.80%)
Jul 23, 2015 19.13 19.14 18.29 18.55 48,356 -0.47(-2.45%)
Jul 22, 2015 18.70 19.08 18.68 19.01 224,307 +0.31(+1.68%)
Jul 21, 2015 18.65 19.16 18.65 18.70 41,619 -0.02(-0.08%)
Jul 20, 2015 18.79 18.87 18.64 18.71 18,160 -0.08(-0.41%)
Jul 17, 2015 18.95 18.95 18.67 18.79 26,087 -0.13(-0.69%)
Jul 16, 2015 18.92 19.13 18.82 18.92 26,990 +0.07(+0.36%)
Jul 15, 2015 18.90 19.01 18.79 18.85 23,030 -0.01(-0.04%)
Jul 14, 2015 18.77 18.97 18.72 18.86 25,078 -0.02(-0.08%)
Jul 13, 2015 18.98 19.06 18.72 18.87 37,134 +0.06(+0.32%)
Jul 10, 2015 18.65 18.74 18.41 18.81 23,793 +0.34(+1.86%)
Jul 09, 2015 18.64 18.64 18.35 18.47 43,381 +0.10(+0.54%)
Jul 08, 2015 18.52 18.90 18.33 18.37 45,243 -0.24(-1.27%)
Jul 07, 2015 18.72 18.96 18.34 18.61 24,563 -0.08(-0.45%)
Jul 06, 2015 18.58 18.97 18.33 18.69 124,519 -0.01(-0.04%)
Jul 02, 2015 19.03 18.70 18.70 18.70 22,378 -0.27(-1.41%)
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.