Financial Institut (NQ: FISI )

28.23 +2.15 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.46 16.58 16.15 16.17 28,015 -0.16(-0.98%)
Mar 29, 2012 16.46 16.46 16.06 16.33 13,840 -0.31(-1.86%)
Mar 28, 2012 16.84 16.94 16.39 16.64 32,770 -0.13(-0.78%)
Mar 27, 2012 16.95 17.15 16.63 16.77 13,063 -0.21(-1.24%)
Mar 26, 2012 16.77 17.05 16.51 16.98 32,042 +0.34(+2.04%)
Mar 23, 2012 16.00 16.74 15.76 16.64 17,945 +0.77(+4.85%)
Mar 22, 2012 16.00 16.13 15.62 15.87 28,881 -0.31(-1.92%)
Mar 21, 2012 16.47 16.58 16.16 16.18 15,496 -0.17(-1.04%)
Mar 20, 2012 16.64 16.71 16.17 16.35 18,553 -0.43(-2.56%)
Mar 19, 2012 16.69 17.12 16.68 16.78 20,556 +0.10(+0.57%)
Mar 16, 2012 17.03 17.06 16.60 16.68 44,256 -0.27(-1.56%)
Mar 15, 2012 17.12 17.12 16.65 16.95 12,294 -0.09(-0.53%)
Mar 14, 2012 17.02 17.10 16.77 17.04 28,153 -0.06(-0.35%)
Mar 13, 2012 16.52 17.15 16.31 17.10 24,043 +0.77(+4.72%)
Mar 12, 2012 16.21 16.38 15.97 16.33 16,269 -0.03(-0.18%)
Mar 09, 2012 16.05 16.74 16.05 16.36 25,816 +0.31(+1.93%)
Mar 08, 2012 15.76 16.12 15.50 16.05 14,876 +0.36(+2.29%)
Mar 07, 2012 15.45 15.73 15.44 15.69 26,485 +0.27(+1.75%)
Mar 06, 2012 15.43 15.72 15.38 15.42 22,601 -0.25(-1.60%)
Mar 05, 2012 15.30 15.69 15.22 15.67 29,250 +0.35(+2.28%)
Mar 02, 2012 15.94 16.09 15.31 15.32 52,057 -0.60(-3.77%)
Mar 01, 2012 16.33 16.58 15.90 15.92 23,358 -0.44(-2.69%)
Feb 29, 2012 16.98 17.14 16.34 16.36 34,545 -0.62(-3.65%)
Feb 28, 2012 17.14 17.22 16.91 16.98 13,079 -0.24(-1.39%)
Feb 27, 2012 17.02 17.36 16.91 17.22 11,593 -0.01(-0.06%)
Feb 24, 2012 17.75 17.75 17.01 17.23 52,916 -0.51(-2.87%)
Feb 23, 2012 17.36 17.74 17.33 17.74 14,951 +0.44(+2.54%)
Feb 22, 2012 17.79 17.82 17.30 17.30 22,699 -0.47(-2.64%)
Feb 21, 2012 17.98 17.98 17.56 17.77 21,696 -0.20(-1.11%)
Feb 17, 2012 17.98 17.99 17.75 17.97 17,403 +0.07(+0.39%)
Feb 16, 2012 17.51 17.90 17.51 17.90 21,641 +0.48(+2.76%)
Feb 15, 2012 17.63 17.68 17.40 17.42 28,689 -0.17(-0.97%)
Feb 14, 2012 17.51 17.72 17.45 17.59 19,290 -0.22(-1.24%)
Feb 13, 2012 17.80 17.81 17.51 17.81 7,153 +0.26(+1.48%)
Feb 10, 2012 17.54 17.82 17.50 17.55 71,858 -0.24(-1.35%)
Feb 09, 2012 17.89 17.89 17.63 17.79 15,127 -0.09(-0.50%)
Feb 08, 2012 17.66 17.90 17.45 17.88 14,081 +0.22(+1.25%)
Feb 07, 2012 17.67 17.75 17.55 17.66 7,159 +0.09(+0.51%)
Feb 06, 2012 17.80 17.80 17.36 17.57 11,729 -0.29(-1.62%)
Feb 03, 2012 17.89 17.89 17.58 17.86 45,198 +0.25(+1.42%)
Feb 02, 2012 17.45 17.74 17.40 17.61 20,729 +0.16(+0.92%)
Feb 01, 2012 17.21 17.45 17.08 17.45 35,659 +0.35(+2.05%)
Jan 31, 2012 17.12 17.23 16.99 17.10 19,960 +0.13(+0.77%)
Jan 30, 2012 17.11 17.22 16.93 16.97 13,255 -0.22(-1.28%)
Jan 27, 2012 16.92 17.25 16.88 17.19 17,378 +0.12(+0.70%)
Jan 26, 2012 17.32 17.32 16.75 17.07 31,613 -0.17(-0.99%)
Jan 25, 2012 17.06 17.34 16.95 17.24 15,276 +0.09(+0.52%)
Jan 24, 2012 16.83 17.31 16.79 17.15 26,503 +0.35(+2.08%)
Jan 23, 2012 16.58 16.91 16.52 16.80 23,094 +0.28(+1.69%)
Jan 20, 2012 16.24 16.73 16.24 16.52 24,435 +0.27(+1.66%)
Jan 19, 2012 16.30 16.32 16.21 16.25 6,991 -0.01(-0.06%)
Jan 18, 2012 16.30 16.30 16.25 16.26 16,544 +0.12(+0.74%)
Jan 17, 2012 16.39 16.39 16.10 16.14 44,565 -0.10(-0.62%)
Jan 13, 2012 16.24 16.49 16.24 16.24 22,137 -0.32(-1.93%)
Jan 12, 2012 16.84 16.84 16.20 16.56 10,826 +0.06(+0.36%)
Jan 11, 2012 16.17 16.50 16.03 16.50 34,263 +0.09(+0.55%)
Jan 10, 2012 16.36 16.54 16.13 16.41 19,699 +0.34(+2.12%)
Jan 09, 2012 16.16 16.22 15.86 16.07 35,329 -0.11(-0.68%)
Jan 06, 2012 16.35 16.35 16.00 16.18 25,551 -0.12(-0.74%)
Jan 05, 2012 16.15 16.57 16.03 16.30 22,253 +0.00(+0.00%)
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.