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 (%)
Aug 31, 2011 16.29 16.29 15.48 15.76 64,955 -0.45(-2.78%)
Aug 30, 2011 15.97 16.28 15.44 16.21 28,451 +0.12(+0.75%)
Aug 29, 2011 15.88 16.27 15.88 16.09 34,975 +0.40(+2.55%)
Aug 26, 2011 15.06 15.94 14.98 15.69 61,292 +0.47(+3.09%)
Aug 25, 2011 16.15 16.43 15.18 15.22 68,816 -0.81(-5.05%)
Aug 24, 2011 15.21 16.05 15.10 16.03 34,845 +0.75(+4.91%)
Aug 23, 2011 14.51 15.28 14.47 15.28 40,194 +0.82(+5.67%)
Aug 22, 2011 14.99 14.99 14.26 14.46 18,286 -0.09(-0.62%)
Aug 19, 2011 14.10 14.71 14.10 14.55 49,417 +0.26(+1.82%)
Aug 18, 2011 14.84 14.99 14.21 14.29 85,162 -0.74(-4.92%)
Aug 17, 2011 15.19 15.34 15.00 15.03 19,240 -0.10(-0.66%)
Aug 16, 2011 15.12 15.26 14.42 15.13 47,132 -0.22(-1.43%)
Aug 15, 2011 15.17 15.57 15.00 15.35 27,853 +0.37(+2.47%)
Aug 12, 2011 15.31 15.50 14.90 14.98 57,063 -0.17(-1.12%)
Aug 11, 2011 14.30 15.38 14.30 15.15 62,154 +0.94(+6.62%)
Aug 10, 2011 15.49 15.49 14.11 14.21 126,252 -1.74(-10.91%)
Aug 09, 2011 15.87 16.46 14.73 15.95 98,979 +1.33(+9.10%)
Aug 08, 2011 15.32 15.99 14.52 14.62 116,568 -1.32(-8.28%)
Aug 05, 2011 16.48 16.72 15.80 15.94 34,814 -0.33(-2.03%)
Aug 04, 2011 16.98 16.98 16.25 16.27 63,286 -0.77(-4.52%)
Aug 03, 2011 16.48 17.06 16.36 17.04 42,199 +0.54(+3.27%)
Aug 02, 2011 16.70 16.91 16.47 16.50 36,628 -0.27(-1.61%)
Aug 01, 2011 17.04 17.10 16.73 16.77 33,309 +0.00(+0.00%)
Jul 29, 2011 16.88 17.08 16.61 16.77 37,224 -0.28(-1.64%)
Jul 28, 2011 16.65 17.15 16.28 17.05 33,392 +0.39(+2.34%)
Jul 27, 2011 17.13 17.29 16.50 16.66 84,656 -0.51(-2.97%)
Jul 26, 2011 17.33 17.40 17.11 17.17 16,308 -0.20(-1.15%)
Jul 25, 2011 17.56 17.60 17.33 17.37 23,640 -0.31(-1.75%)
Jul 22, 2011 17.72 17.80 17.60 17.68 31,645 -0.11(-0.62%)
Jul 21, 2011 17.50 17.80 17.50 17.79 46,868 +0.43(+2.48%)
Jul 20, 2011 17.60 17.69 17.24 17.36 28,726 -0.26(-1.48%)
Jul 19, 2011 17.30 17.66 17.20 17.62 48,352 +0.43(+2.50%)
Jul 18, 2011 17.47 17.55 17.10 17.19 40,822 -0.28(-1.60%)
Jul 15, 2011 17.39 17.67 17.32 17.47 50,379 +0.10(+0.58%)
Jul 14, 2011 17.71 17.98 17.21 17.37 39,355 -0.23(-1.31%)
Jul 13, 2011 17.76 17.90 17.51 17.60 47,663 +0.08(+0.46%)
Jul 12, 2011 17.41 17.73 17.41 17.52 58,406 +0.07(+0.40%)
Jul 11, 2011 17.50 17.75 17.35 17.45 95,922 +0.02(+0.11%)
Jul 08, 2011 17.05 17.48 16.92 17.43 56,554 +0.22(+1.28%)
Jul 07, 2011 16.90 17.65 16.74 17.21 177,247 +0.61(+3.67%)
Jul 06, 2011 16.48 16.64 16.10 16.60 77,323 +0.59(+3.69%)
Jul 05, 2011 16.37 16.37 15.97 16.01 29,677 -0.39(-2.38%)
Jul 01, 2011 16.49 16.61 16.26 16.40 49,765 -0.02(-0.12%)
Jun 30, 2011 16.42 16.59 16.28 16.42 27,027 +0.08(+0.49%)
Jun 29, 2011 16.41 16.46 16.17 16.34 26,892 -0.07(-0.43%)
Jun 28, 2011 16.31 16.47 16.13 16.41 29,818 +0.13(+0.80%)
Jun 27, 2011 16.02 16.33 15.84 16.28 63,101 +0.18(+1.12%)
Jun 24, 2011 15.79 16.19 15.75 16.10 120,883 +0.31(+1.96%)
Jun 23, 2011 15.90 15.94 15.57 15.79 83,273 -0.30(-1.86%)
Jun 22, 2011 16.37 16.50 16.07 16.09 30,290 -0.35(-2.13%)
Jun 21, 2011 16.44 16.64 16.16 16.44 40,463 +0.15(+0.92%)
Jun 20, 2011 16.35 16.50 16.14 16.29 28,333 -0.01(-0.06%)
Jun 17, 2011 16.06 16.39 16.06 16.30 79,230 +0.41(+2.58%)
Jun 16, 2011 15.64 16.11 15.54 15.89 56,274 +0.36(+2.32%)
Jun 15, 2011 15.58 15.79 15.47 15.53 22,941 -0.36(-2.27%)
Jun 14, 2011 15.79 16.09 15.63 15.89 38,342 +0.24(+1.53%)
Jun 13, 2011 15.50 15.75 15.22 15.65 42,679 +0.21(+1.36%)
Jun 10, 2011 15.45 15.64 15.20 15.44 29,735 -0.05(-0.32%)
Jun 09, 2011 15.52 15.71 15.45 15.49 24,054 +0.03(+0.19%)
Jun 08, 2011 15.20 15.53 15.20 15.46 108,830 +0.24(+1.58%)
Jun 07, 2011 15.46 15.59 15.21 15.22 30,100 -0.11(-0.72%)
Jun 06, 2011 15.35 15.87 15.22 15.33 77,754 +0.02(+0.13%)
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.