Financial Institut (NQ: FISI )

25.10 +0.13 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.80 16.87 16.75 16.75 61,942 -0.04(-0.27%)
Sep 29, 2014 16.78 16.94 16.77 16.80 23,826 -0.10(-0.62%)
Sep 26, 2014 16.98 17.01 16.84 16.90 52,287 +0.02(+0.13%)
Sep 25, 2014 17.10 17.21 16.81 16.88 36,709 -0.21(-1.22%)
Sep 24, 2014 17.15 17.21 17.05 17.09 14,914 +0.05(+0.31%)
Sep 23, 2014 17.04 17.27 17.01 17.04 64,447 -0.07(-0.39%)
Sep 22, 2014 17.17 17.35 17.09 17.10 32,176 -0.13(-0.73%)
Sep 19, 2014 17.43 17.43 17.14 17.23 116,041 -0.18(-1.03%)
Sep 18, 2014 17.18 17.51 17.18 17.41 29,593 +0.21(+1.21%)
Sep 17, 2014 17.19 17.39 17.07 17.20 29,193 +0.06(+0.35%)
Sep 16, 2014 17.26 17.33 17.14 17.14 19,755 -0.22(-1.25%)
Sep 15, 2014 17.21 17.50 17.05 17.36 46,703 +0.23(+1.35%)
Sep 12, 2014 17.27 17.27 17.08 17.13 55,560 -0.08(-0.48%)
Sep 11, 2014 17.21 17.48 17.16 17.21 68,581 -0.04(-0.22%)
Sep 10, 2014 17.27 17.36 17.07 17.24 60,008 +0.07(+0.39%)
Sep 09, 2014 17.64 17.64 17.15 17.18 232,986 -0.44(-2.52%)
Sep 08, 2014 17.48 17.72 17.41 17.62 211,113 +0.16(+0.89%)
Sep 05, 2014 17.69 17.69 17.40 17.47 78,205 -0.16(-0.92%)
Sep 04, 2014 17.89 17.92 17.58 17.63 39,772 -0.27(-1.53%)
Sep 03, 2014 18.14 18.27 17.82 17.90 35,333 -0.11(-0.62%)
Sep 02, 2014 17.81 18.24 17.67 18.01 50,283 +0.26(+1.46%)
Aug 29, 2014 17.59 17.75 17.75 17.75 27,599 +0.19(+1.09%)
Aug 28, 2014 17.65 17.69 17.52 17.56 31,714 -0.08(-0.46%)
Aug 27, 2014 17.67 17.79 17.57 17.64 57,924 +0.06(+0.34%)
Aug 26, 2014 17.65 17.65 17.65 17.58 48,002 +0.04(+0.25%)
Aug 25, 2014 17.46 17.69 17.37 17.54 41,428 +0.29(+1.67%)
Aug 22, 2014 17.33 17.38 17.21 17.25 33,470 -0.01(-0.04%)
Aug 21, 2014 17.07 17.38 17.00 17.26 45,326 +0.28(+1.65%)
Aug 20, 2014 17.18 17.19 16.93 16.98 58,894 -0.14(-0.82%)
Aug 19, 2014 17.10 17.24 17.02 17.12 77,467 +0.04(+0.22%)
Aug 18, 2014 17.11 17.28 17.00 17.08 68,600 +0.06(+0.35%)
Aug 15, 2014 17.10 17.23 16.82 17.02 112,524 +0.11(+0.66%)
Aug 14, 2014 16.96 17.13 16.90 16.91 70,059 -0.01(-0.09%)
Aug 13, 2014 17.05 17.13 16.85 16.93 123,192 +0.14(+0.84%)
Aug 12, 2014 16.73 17.15 16.62 16.79 217,826 +0.35(+2.16%)
Aug 11, 2014 16.38 16.53 16.27 16.43 25,463 +0.13(+0.82%)
Aug 08, 2014 16.26 16.36 16.19 16.30 187,791 +0.02(+0.14%)
Aug 07, 2014 16.50 16.50 16.14 16.28 16,914 -0.26(-1.56%)
Aug 06, 2014 16.11 16.60 16.11 16.53 20,073 +0.34(+2.10%)
Aug 05, 2014 16.32 16.38 16.08 16.19 32,715 -0.27(-1.66%)
Aug 04, 2014 16.49 16.51 16.22 16.47 29,293 +0.08(+0.50%)
Aug 01, 2014 16.48 16.74 16.26 16.39 40,644 -0.02(-0.14%)
Jul 31, 2014 16.62 16.90 16.38 16.41 36,515 -0.45(-2.67%)
Jul 30, 2014 17.04 17.04 16.62 16.86 24,769 +0.01(+0.04%)
Jul 29, 2014 16.73 17.11 16.37 16.85 26,989 +0.24(+1.47%)
Jul 28, 2014 16.62 16.79 16.59 16.61 27,676 -0.04(-0.27%)
Jul 25, 2014 16.19 16.70 16.19 16.65 43,189 +0.55(+3.44%)
Jul 24, 2014 16.95 17.30 16.05 16.10 92,681 -0.50(-2.98%)
Jul 23, 2014 16.87 16.91 16.59 16.59 32,256 -0.13(-0.80%)
Jul 22, 2014 16.71 16.89 16.47 16.73 33,508 +0.30(+1.80%)
Jul 21, 2014 16.41 16.76 16.33 16.43 51,811 -0.16(-0.98%)
Jul 18, 2014 16.34 16.87 16.33 16.59 47,632 +0.18(+1.08%)
Jul 17, 2014 16.62 16.93 16.33 16.42 95,208 -0.16(-0.98%)
Jul 16, 2014 16.98 17.01 16.57 16.58 33,183 -0.26(-1.54%)
Jul 15, 2014 16.87 17.00 16.73 16.84 56,692 -0.13(-0.74%)
Jul 14, 2014 17.10 17.13 16.85 16.96 17,166 +0.11(+0.66%)
Jul 11, 2014 16.93 17.09 16.85 16.85 18,677 -0.16(-0.91%)
Jul 10, 2014 16.95 17.12 16.76 17.01 34,471 -0.24(-1.41%)
Jul 09, 2014 17.42 17.45 17.13 17.25 17,163 -0.03(-0.17%)
Jul 08, 2014 17.72 17.72 17.23 17.28 51,714 -0.40(-2.26%)
Jul 07, 2014 18.07 18.36 17.42 17.68 37,995 -0.57(-3.12%)
Jul 03, 2014 18.01 18.25 18.25 18.25 9,876 +0.41(+2.32%)
Jul 02, 2014 18.07 18.09 17.70 17.84 46,789 -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.