Financial Institut (NQ: FISI )

27.26 +0.12 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.87 22.89 22.51 22.52 38,535 -0.29(-1.27%)
Feb 26, 2015 22.57 23.19 22.57 22.81 14,152 +0.12(+0.53%)
Feb 25, 2015 22.70 22.85 22.40 22.69 13,936 -0.20(-0.87%)
Feb 24, 2015 22.85 23.06 22.67 22.89 14,906 +0.19(+0.84%)
Feb 23, 2015 22.61 22.71 22.31 22.70 18,487 -0.05(-0.22%)
Feb 20, 2015 22.91 23.00 22.31 22.75 32,792 -0.08(-0.35%)
Feb 19, 2015 22.74 23.06 22.70 22.83 12,608 -0.03(-0.13%)
Feb 18, 2015 23.06 23.07 22.73 22.86 12,342 -0.13(-0.57%)
Feb 17, 2015 22.90 23.40 22.83 22.99 25,836 +0.01(+0.04%)
Feb 13, 2015 23.09 22.98 22.98 22.98 26,300 -0.02(-0.09%)
Feb 12, 2015 22.73 23.05 22.63 23.00 27,339 +0.52(+2.31%)
Feb 11, 2015 22.41 22.75 22.32 22.48 19,801 -0.02(-0.09%)
Feb 10, 2015 22.82 22.88 22.21 22.50 28,527 -0.04(-0.18%)
Feb 09, 2015 22.75 23.05 22.46 22.54 31,167 -0.22(-0.97%)
Feb 06, 2015 22.56 23.05 22.56 22.76 44,868 +0.13(+0.57%)
Feb 05, 2015 22.44 22.96 22.27 22.63 42,416 +0.24(+1.07%)
Feb 04, 2015 22.67 23.05 22.23 22.39 30,368 -0.25(-1.10%)
Feb 03, 2015 22.45 23.03 22.45 22.64 37,726 +0.24(+1.07%)
Feb 02, 2015 22.24 22.60 21.67 22.40 56,381 +0.37(+1.68%)
Jan 30, 2015 22.68 23.09 22.00 22.03 66,136 -0.89(-3.88%)
Jan 29, 2015 22.78 23.42 22.50 22.92 49,565 +0.37(+1.64%)
Jan 28, 2015 24.14 24.14 22.50 22.55 66,583 -0.70(-3.01%)
Jan 27, 2015 23.38 23.50 23.17 23.25 19,017 -0.25(-1.06%)
Jan 26, 2015 23.50 23.52 23.19 23.50 38,298 +0.10(+0.43%)
Jan 23, 2015 23.62 23.64 23.38 23.40 28,274 -0.14(-0.59%)
Jan 22, 2015 23.59 23.95 23.16 23.54 225,711 +0.23(+0.99%)
Jan 21, 2015 23.57 23.83 23.24 23.31 48,436 -0.22(-0.93%)
Jan 20, 2015 23.67 23.96 23.50 23.53 24,774 +0.00(+0.00%)
Jan 16, 2015 23.21 24.25 23.11 23.53 75,923 +0.26(+1.12%)
Jan 15, 2015 23.51 23.51 23.16 23.27 24,127 -0.28(-1.19%)
Jan 14, 2015 23.20 23.70 23.13 23.55 27,363 +0.11(+0.47%)
Jan 13, 2015 23.74 24.18 23.21 23.44 21,131 -0.02(-0.09%)
Jan 12, 2015 23.83 23.83 23.30 23.46 23,569 -0.41(-1.72%)
Jan 09, 2015 24.78 24.83 23.80 23.87 16,405 -1.00(-4.02%)
Jan 08, 2015 24.42 24.94 24.17 24.87 18,637 +0.67(+2.77%)
Jan 07, 2015 24.01 24.27 23.75 24.20 22,101 +0.21(+0.88%)
Jan 06, 2015 24.39 24.66 23.56 23.99 31,424 -0.22(-0.91%)
Jan 05, 2015 24.82 24.82 24.11 24.21 24,466 -0.70(-2.81%)
Jan 02, 2015 25.30 25.38 24.35 24.91 32,840 -0.24(-0.95%)
Dec 31, 2014 25.48 25.15 25.15 25.15 36,900 -0.71(-2.75%)
Dec 30, 2014 26.00 26.25 25.64 25.86 16,566 -0.29(-1.11%)
Dec 29, 2014 26.20 27.02 26.07 26.15 22,899 -0.24(-0.91%)
Dec 26, 2014 25.81 26.73 25.70 26.39 18,881 +0.62(+2.41%)
Dec 24, 2014 25.78 25.77 25.77 25.77 4,900 +0.03(+0.12%)
Dec 23, 2014 25.60 25.80 25.57 25.74 16,539 +0.46(+1.82%)
Dec 22, 2014 25.34 25.36 25.18 25.28 14,091 +0.01(+0.04%)
Dec 19, 2014 25.28 25.73 25.27 25.27 75,064 -0.39(-1.52%)
Dec 18, 2014 25.39 25.91 25.15 25.66 29,743 +0.42(+1.66%)
Dec 17, 2014 24.16 25.34 24.10 25.24 31,614 +1.05(+4.34%)
Dec 16, 2014 24.00 24.83 24.00 24.19 22,341 +0.18(+0.75%)
Dec 15, 2014 24.34 24.73 24.00 24.01 36,289 -0.13(-0.54%)
Dec 12, 2014 24.22 24.49 23.95 24.14 19,603 -0.27(-1.11%)
Dec 11, 2014 24.29 24.86 24.29 24.41 14,454 -0.03(-0.12%)
Dec 10, 2014 25.11 25.30 24.43 24.44 19,672 -0.89(-3.51%)
Dec 09, 2014 24.25 25.44 24.10 25.33 34,136 +0.85(+3.47%)
Dec 08, 2014 24.91 25.42 24.34 24.48 22,480 -0.43(-1.73%)
Dec 05, 2014 24.15 25.17 24.15 24.91 22,085 +0.73(+3.02%)
Dec 04, 2014 24.22 24.47 24.00 24.18 16,843 -0.12(-0.49%)
Dec 03, 2014 23.73 24.60 23.50 24.30 38,496 +0.42(+1.76%)
Dec 02, 2014 23.60 24.00 23.59 23.88 22,560 +0.30(+1.27%)
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.