Financial Institut (NQ: FISI )

26.86 -1.37 (-4.85%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.49 22.87 22.16 22.20 26,990 -0.61(-2.67%)
Jul 30, 2014 23.06 23.06 22.48 22.81 18,308 +0.01(+0.04%)
Jul 29, 2014 22.63 23.14 22.15 22.80 19,949 +0.33(+1.47%)
Jul 28, 2014 22.48 22.71 22.44 22.47 20,457 -0.06(-0.27%)
Jul 25, 2014 21.90 22.59 21.90 22.53 31,923 +0.75(+3.44%)
Jul 24, 2014 22.93 23.41 21.71 21.78 68,504 -0.67(-2.98%)
Jul 23, 2014 22.83 22.88 22.45 22.45 23,842 -0.18(-0.80%)
Jul 22, 2014 22.61 22.85 22.28 22.63 24,767 +0.40(+1.80%)
Jul 21, 2014 22.20 22.68 22.10 22.23 38,296 -0.22(-0.98%)
Jul 18, 2014 22.11 22.83 22.10 22.45 35,207 +0.24(+1.08%)
Jul 17, 2014 22.48 22.90 22.10 22.21 70,372 -0.22(-0.98%)
Jul 16, 2014 22.97 23.02 22.42 22.43 24,527 -0.35(-1.54%)
Jul 15, 2014 22.83 23.00 22.63 22.78 41,903 -0.17(-0.74%)
Jul 14, 2014 23.14 23.17 22.80 22.95 12,688 +0.15(+0.66%)
Jul 11, 2014 22.90 23.12 22.80 22.80 13,805 -0.21(-0.91%)
Jul 10, 2014 22.93 23.16 22.67 23.01 25,479 -0.33(-1.41%)
Jul 09, 2014 23.57 23.61 23.18 23.34 12,686 -0.04(-0.17%)
Jul 08, 2014 23.97 23.97 23.31 23.38 38,224 -0.54(-2.26%)
Jul 07, 2014 24.45 24.84 23.57 23.92 28,084 -0.77(-3.12%)
Jul 03, 2014 24.36 24.69 24.69 24.69 7,300 +0.56(+2.32%)
Jul 02, 2014 24.45 24.47 23.95 24.13 34,584 -0.28(-1.15%)
Jul 01, 2014 23.41 24.94 23.41 24.41 52,615 +0.99(+4.23%)
Jun 30, 2014 23.44 23.69 23.05 23.42 38,979 -0.21(-0.89%)
Jun 27, 2014 23.13 23.73 23.13 23.63 104,067 +0.30(+1.29%)
Jun 26, 2014 23.00 23.44 22.76 23.33 29,533 +0.25(+1.08%)
Jun 25, 2014 22.80 23.21 22.64 23.08 25,985 +0.26(+1.14%)
Jun 24, 2014 23.21 23.65 22.80 22.82 29,966 -0.54(-2.31%)
Jun 23, 2014 23.39 23.70 23.00 23.36 25,368 -0.51(-2.14%)
Jun 20, 2014 23.89 23.99 23.45 23.87 73,054 +0.19(+0.80%)
Jun 19, 2014 23.23 23.74 22.84 23.68 30,931 +0.43(+1.85%)
Jun 18, 2014 22.86 23.34 22.42 23.25 24,050 +0.47(+2.06%)
Jun 17, 2014 22.40 22.95 22.39 22.78 36,433 +0.42(+1.88%)
Jun 16, 2014 22.79 22.79 22.21 22.36 14,400 -0.37(-1.63%)
Jun 13, 2014 23.27 23.33 22.55 22.73 15,295 -0.37(-1.60%)
Jun 12, 2014 23.62 23.62 22.90 23.10 35,700 -0.42(-1.79%)
Jun 11, 2014 24.02 24.38 23.34 23.52 15,717 -0.92(-3.76%)
Jun 10, 2014 24.73 24.88 24.08 24.44 35,567 +0.52(+2.17%)
Jun 06, 2014 23.73 23.95 23.73 23.92 99,583 +0.36(+1.53%)
Jun 05, 2014 23.07 23.60 23.00 23.56 36,572 +0.45(+1.95%)
Jun 04, 2014 23.00 23.15 22.64 23.11 24,309 +0.06(+0.26%)
Jun 03, 2014 23.27 23.46 23.02 23.05 23,282 -0.06(-0.26%)
Jun 02, 2014 23.08 23.41 22.80 23.11 33,373 +0.05(+0.22%)
May 30, 2014 23.21 23.28 22.81 23.06 58,876 -0.08(-0.35%)
May 29, 2014 23.49 23.65 23.02 23.14 11,948 -0.18(-0.77%)
May 28, 2014 23.90 23.90 23.30 23.32 12,618 -0.59(-2.47%)
May 27, 2014 23.44 23.95 23.38 23.91 24,778 +0.71(+3.06%)
May 23, 2014 22.87 23.20 23.20 23.20 25,900 +0.43(+1.89%)
May 22, 2014 22.86 23.00 22.75 22.77 2,952 -0.17(-0.74%)
May 21, 2014 22.78 23.04 22.17 22.94 29,278 +0.41(+1.82%)
May 20, 2014 22.69 23.03 22.44 22.53 45,185 -0.58(-2.51%)
May 19, 2014 22.46 23.11 22.46 23.11 42,588 +0.48(+2.12%)
May 16, 2014 22.74 22.82 22.34 22.63 29,796 -0.15(-0.66%)
May 15, 2014 22.67 23.02 22.18 22.78 40,869 -0.06(-0.26%)
May 14, 2014 23.49 23.80 22.79 22.84 59,352 -0.77(-3.26%)
May 13, 2014 23.66 23.75 23.40 23.61 20,605 -0.16(-0.67%)
May 12, 2014 23.44 23.94 23.44 23.77 48,652 +0.39(+1.67%)
May 09, 2014 22.75 23.39 22.75 23.38 25,229 +0.54(+2.36%)
May 08, 2014 22.89 23.17 22.75 22.84 47,404 +0.02(+0.09%)
May 07, 2014 22.79 23.19 22.77 22.82 76,683 -0.11(-0.48%)
May 06, 2014 23.23 23.70 22.92 22.93 145,481 -0.45(-1.92%)
May 05, 2014 23.31 23.58 22.95 23.38 33,668 -0.04(-0.17%)
May 02, 2014 23.28 23.99 23.28 23.42 32,385 +0.13(+0.56%)
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.