Financial Institut (NQ: FISI )

24.94 +0.23 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.25 12.34 11.86 12.07 140,156 -0.04(-0.34%)
Aug 30, 2012 12.20 12.21 12.07 12.11 26,590 -0.12(-0.96%)
Aug 29, 2012 12.03 12.30 11.96 12.23 24,313 +0.00(+0.00%)
Aug 27, 2012 12.07 12.25 11.98 12.23 14,360 +0.26(+2.13%)
Aug 24, 2012 11.94 12.20 11.94 11.98 13,915 -0.01(-0.06%)
Aug 23, 2012 12.20 12.20 11.95 11.98 10,829 -0.15(-1.25%)
Aug 22, 2012 12.29 12.29 12.07 12.13 11,610 -0.17(-1.40%)
Aug 21, 2012 12.28 12.40 12.15 12.31 31,932 -0.04(-0.34%)
Aug 20, 2012 12.34 12.42 12.22 12.35 20,667 -0.04(-0.33%)
Aug 17, 2012 12.05 12.40 12.05 12.39 40,883 +0.29(+2.39%)
Aug 16, 2012 12.11 12.31 11.94 12.10 51,537 -0.05(-0.40%)
Aug 15, 2012 11.91 12.18 11.91 12.15 17,864 +0.17(+1.44%)
Aug 14, 2012 12.12 12.34 11.91 11.98 16,571 -0.03(-0.29%)
Aug 13, 2012 11.96 12.10 11.82 12.01 14,946 +0.05(+0.40%)
Aug 10, 2012 12.07 12.07 11.91 11.96 9,429 -0.11(-0.91%)
Aug 09, 2012 12.08 12.27 12.00 12.07 38,910 -0.06(-0.51%)
Aug 08, 2012 12.00 12.18 11.92 12.13 13,450 +0.09(+0.74%)
Aug 07, 2012 12.17 12.25 11.97 12.05 38,679 +0.01(+0.11%)
Aug 06, 2012 11.98 12.10 11.91 12.03 35,193 +0.02(+0.17%)
Aug 03, 2012 11.95 12.21 11.93 12.01 29,306 +0.23(+1.93%)
Aug 02, 2012 11.65 11.89 11.65 11.78 24,411 +0.11(+0.95%)
Aug 01, 2012 11.98 11.98 11.64 11.67 52,495 -0.19(-1.63%)
Jul 31, 2012 11.65 11.95 11.65 11.87 44,443 +0.17(+1.42%)
Jul 30, 2012 11.84 11.87 11.70 11.70 8,758 -0.13(-1.11%)
Jul 27, 2012 11.67 11.83 11.60 11.83 64,796 +0.20(+1.72%)
Jul 26, 2012 11.69 11.80 11.46 11.63 38,434 -0.01(-0.06%)
Jul 25, 2012 11.69 11.97 11.38 11.64 13,598 +0.08(+0.72%)
Jul 24, 2012 12.00 12.05 11.41 11.56 22,679 -0.36(-3.01%)
Jul 23, 2012 11.93 12.31 11.91 11.91 49,151 -0.30(-2.43%)
Jul 20, 2012 12.24 12.28 12.16 12.21 32,775 -0.21(-1.67%)
Jul 19, 2012 12.43 12.53 11.76 12.42 16,214 +0.02(+0.17%)
Jul 18, 2012 12.36 12.76 12.25 12.40 74,041 -0.02(-0.17%)
Jul 17, 2012 12.39 12.54 12.20 12.42 35,335 +0.08(+0.67%)
Jul 16, 2012 11.96 12.41 11.84 12.33 66,566 +0.30(+2.46%)
Jul 13, 2012 11.98 12.28 11.96 12.04 58,627 +0.08(+0.63%)
Jul 12, 2012 11.91 12.02 11.76 11.96 23,894 +0.01(+0.06%)
Jul 11, 2012 11.83 12.02 11.82 11.96 23,979 +0.10(+0.87%)
Jul 10, 2012 11.98 11.98 11.78 11.85 26,990 -0.10(-0.81%)
Jul 09, 2012 11.80 11.96 11.77 11.95 8,139 +0.04(+0.35%)
Jul 06, 2012 11.87 12.01 11.82 11.91 17,862 +0.00(+0.00%)
Jul 05, 2012 12.01 12.12 11.90 11.91 25,438 -0.10(-0.80%)
Jul 03, 2012 11.85 12.24 11.73 12.00 36,315 +0.17(+1.40%)
Jul 02, 2012 11.78 11.85 11.59 11.84 33,365 +0.19(+1.66%)
Jun 29, 2012 11.66 12.02 11.60 11.64 63,978 +0.06(+0.54%)
Jun 28, 2012 11.40 11.58 11.31 11.58 43,509 +0.02(+0.18%)
Jun 27, 2012 11.42 11.58 11.31 11.56 21,134 +0.19(+1.70%)
Jun 26, 2012 11.44 11.50 11.29 11.37 10,784 -0.03(-0.24%)
Jun 25, 2012 11.14 11.51 11.14 11.40 19,319 +0.03(+0.30%)
Jun 22, 2012 11.10 11.37 11.06 11.36 111,337 +0.44(+4.04%)
Jun 21, 2012 11.35 11.39 10.88 10.92 39,987 -0.40(-3.54%)
Jun 20, 2012 11.52 11.57 11.29 11.32 40,830 -0.18(-1.56%)
Jun 19, 2012 11.22 11.62 11.03 11.50 58,042 +0.31(+2.77%)
Jun 18, 2012 11.23 11.31 11.14 11.19 37,360 -0.10(-0.92%)
Jun 15, 2012 11.13 11.36 11.07 11.29 79,948 +0.13(+1.17%)
Jun 14, 2012 11.12 11.34 11.11 11.16 78,410 +0.10(+0.94%)
Jun 13, 2012 11.29 11.43 11.04 11.06 37,878 -0.22(-1.96%)
Jun 12, 2012 11.18 11.46 11.07 11.28 80,636 +0.14(+1.24%)
Jun 11, 2012 11.36 11.36 11.09 11.14 58,774 -0.03(-0.31%)
Jun 08, 2012 11.05 11.32 11.03 11.18 33,297 +0.16(+1.49%)
Jun 07, 2012 11.49 11.49 10.94 11.01 51,381 -0.31(-2.78%)
Jun 06, 2012 11.11 11.35 11.11 11.33 25,935 +0.25(+2.29%)
Jun 05, 2012 10.74 11.10 10.74 11.07 40,892 +0.23(+2.08%)
Jun 04, 2012 11.07 11.12 10.77 10.85 53,162 -0.18(-1.67%)
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.