Financial Institut (NQ: FISI )

24.87 -0.17 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.74 21.85 21.71 21.77 62,618 +0.07(+0.33%)
Sep 29, 2016 22.01 22.07 21.68 21.70 24,372 -0.24(-1.10%)
Sep 28, 2016 21.85 21.98 21.64 21.94 41,087 +0.11(+0.51%)
Sep 27, 2016 21.52 21.85 21.43 21.83 34,043 +0.35(+1.65%)
Sep 26, 2016 21.53 21.72 21.41 21.48 63,406 -0.22(-1.04%)
Sep 23, 2016 21.50 21.76 21.50 21.70 15,519 +0.09(+0.41%)
Sep 22, 2016 21.46 21.63 21.38 21.61 37,711 +0.21(+0.98%)
Sep 21, 2016 21.58 21.65 21.31 21.40 26,630 -0.14(-0.63%)
Sep 20, 2016 21.66 21.71 21.52 21.54 19,283 -0.03(-0.15%)
Sep 19, 2016 21.62 21.72 21.57 21.57 14,408 -0.05(-0.22%)
Sep 16, 2016 21.63 21.64 21.49 21.62 54,796 +0.02(+0.11%)
Sep 15, 2016 21.42 21.64 21.32 21.60 44,043 +0.20(+0.94%)
Sep 14, 2016 21.62 21.63 21.31 21.40 28,438 -0.27(-1.22%)
Sep 13, 2016 21.53 21.72 21.45 21.66 36,498 -0.02(-0.11%)
Sep 12, 2016 21.36 21.69 21.30 21.68 37,348 +0.04(+0.19%)
Sep 09, 2016 21.52 21.71 21.52 21.64 45,313 -0.02(-0.11%)
Sep 08, 2016 21.52 21.67 21.48 21.67 19,807 +0.15(+0.71%)
Sep 07, 2016 21.44 21.61 21.44 21.52 48,518 +0.00(+0.00%)
Sep 06, 2016 21.68 21.68 21.37 21.52 23,512 -0.11(-0.52%)
Sep 02, 2016 21.59 21.63 21.63 21.63 24,084 +0.12(+0.56%)
Sep 01, 2016 21.27 21.52 21.27 21.51 15,272 +0.08(+0.37%)
Aug 31, 2016 21.29 21.52 21.18 21.43 58,099 +0.16(+0.75%)
Aug 30, 2016 21.05 21.28 21.01 21.27 36,765 +0.19(+0.91%)
Aug 29, 2016 21.01 21.22 21.01 21.08 30,720 +0.10(+0.46%)
Aug 26, 2016 21.13 21.28 20.93 20.98 42,271 -0.11(-0.53%)
Aug 25, 2016 21.09 21.19 21.04 21.09 48,001 -0.04(-0.19%)
Aug 24, 2016 21.56 21.56 21.09 21.13 48,389 -0.12(-0.56%)
Aug 23, 2016 21.18 21.44 21.18 21.25 26,632 +0.06(+0.30%)
Aug 22, 2016 21.19 21.26 20.97 21.19 30,734 +0.01(+0.04%)
Aug 19, 2016 21.06 21.32 20.98 21.18 57,397 +0.08(+0.38%)
Aug 18, 2016 21.13 21.19 20.94 21.10 35,596 -0.10(-0.45%)
Aug 17, 2016 21.00 21.30 20.98 21.20 23,906 +0.11(+0.53%)
Aug 16, 2016 21.02 21.18 20.95 21.09 26,109 -0.08(-0.38%)
Aug 15, 2016 21.21 21.30 21.01 21.17 24,807 +0.06(+0.30%)
Aug 12, 2016 21.24 21.44 20.93 21.10 19,748 -0.15(-0.71%)
Aug 11, 2016 21.13 21.32 20.97 21.25 19,285 +0.15(+0.72%)
Aug 10, 2016 21.50 21.50 21.05 21.10 43,016 -0.42(-1.96%)
Aug 09, 2016 21.52 21.63 21.46 21.52 45,551 +0.02(+0.11%)
Aug 08, 2016 21.48 21.52 21.37 21.50 26,691 -0.02(-0.11%)
Aug 05, 2016 21.61 21.79 21.33 21.52 51,344 +0.02(+0.11%)
Aug 04, 2016 21.16 21.78 21.13 21.50 57,768 +0.47(+2.24%)
Aug 03, 2016 21.03 21.05 20.89 21.03 12,908 +0.06(+0.30%)
Aug 02, 2016 21.28 21.28 20.97 20.97 18,872 -0.26(-1.24%)
Aug 01, 2016 21.24 21.30 21.08 21.23 18,968 -0.22(-1.00%)
Jul 29, 2016 21.52 21.65 21.34 21.44 30,886 -0.04(-0.19%)
Jul 28, 2016 21.41 21.56 21.25 21.48 19,300 -0.05(-0.22%)
Jul 27, 2016 21.61 21.75 21.16 21.53 17,994 +0.01(+0.04%)
Jul 26, 2016 21.32 21.59 21.32 21.52 16,037 +0.06(+0.30%)
Jul 25, 2016 21.43 21.58 21.37 21.46 15,898 -0.08(-0.37%)
Jul 22, 2016 21.44 21.68 21.42 21.54 25,050 +0.15(+0.71%)
Jul 21, 2016 21.44 21.64 21.36 21.39 42,205 -0.11(-0.52%)
Jul 20, 2016 21.52 21.68 21.30 21.50 38,157 -0.02(-0.07%)
Jul 19, 2016 21.54 21.62 21.44 21.52 25,873 +0.00(+0.00%)
Jul 18, 2016 21.68 21.75 21.36 21.52 36,964 -0.02(-0.07%)
Jul 15, 2016 21.67 21.89 21.48 21.53 95,109 +0.01(+0.04%)
Jul 14, 2016 21.87 22.03 21.44 21.52 51,209 -0.16(-0.74%)
Jul 13, 2016 21.64 21.83 21.34 21.68 33,383 +0.22(+1.04%)
Jul 12, 2016 21.20 21.86 21.20 21.46 59,889 +0.38(+1.82%)
Jul 11, 2016 20.60 21.36 20.60 21.08 64,817 +0.16(+0.76%)
Jul 08, 2016 20.46 20.97 20.29 20.92 41,076 +0.63(+3.10%)
Jul 07, 2016 20.34 20.53 20.18 20.29 20,464 +0.14(+0.67%)
Jul 05, 2016 20.52 20.52 20.12 20.15 25,464 -0.27(-1.33%)
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.