Financial Institut (NQ: FISI )

27.73 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.37 19.46 18.97 18.97 14,823 -0.53(-2.72%)
Dec 30, 2010 19.36 19.85 19.36 19.50 15,078 -0.16(-0.81%)
Dec 29, 2010 19.60 19.70 19.26 19.66 17,583 -0.23(-1.16%)
Dec 28, 2010 19.73 20.15 19.59 19.89 17,924 -0.13(-0.65%)
Dec 27, 2010 19.47 20.12 19.47 20.02 7,903 +0.41(+2.09%)
Dec 23, 2010 20.11 20.22 19.45 19.61 35,007 -0.48(-2.39%)
Dec 22, 2010 19.67 20.74 19.60 20.09 33,398 -0.06(-0.30%)
Dec 21, 2010 19.95 20.46 19.82 20.15 29,476 +0.28(+1.41%)
Dec 20, 2010 19.75 20.00 19.61 19.87 28,454 +0.12(+0.61%)
Dec 17, 2010 19.70 19.98 19.63 19.75 65,229 +0.12(+0.61%)
Dec 16, 2010 19.73 20.00 19.63 19.63 36,413 -0.11(-0.56%)
Dec 15, 2010 19.09 19.88 18.68 19.74 40,319 -0.16(-0.80%)
Dec 14, 2010 19.95 19.97 19.65 19.90 40,750 +0.04(+0.20%)
Dec 13, 2010 19.96 19.96 19.85 19.86 16,552 -0.05(-0.25%)
Dec 10, 2010 19.35 19.95 19.04 19.91 21,823 +0.57(+2.95%)
Dec 09, 2010 19.48 19.48 19.18 19.34 23,468 -0.11(-0.57%)
Dec 08, 2010 19.42 19.63 19.06 19.45 24,403 +0.00(+0.00%)
Dec 07, 2010 18.72 19.48 18.55 19.45 35,110 +0.80(+4.29%)
Dec 06, 2010 18.42 18.73 18.38 18.65 12,086 +0.14(+0.76%)
Dec 03, 2010 18.15 18.71 17.75 18.51 14,541 +0.04(+0.22%)
Dec 02, 2010 18.45 18.50 18.09 18.47 20,282 +0.00(+0.00%)
Dec 01, 2010 18.69 18.75 18.13 18.47 25,674 +0.22(+1.21%)
Nov 30, 2010 18.29 18.53 18.12 18.25 12,902 -0.34(-1.83%)
Nov 29, 2010 18.07 18.61 17.85 18.59 18,458 +0.32(+1.75%)
Nov 26, 2010 18.04 18.42 18.04 18.27 1,746 +0.02(+0.11%)
Nov 24, 2010 17.95 18.25 18.25 18.25 26,014 +0.33(+1.84%)
Nov 23, 2010 17.71 17.99 17.67 17.92 9,266 -0.01(-0.06%)
Nov 22, 2010 18.20 18.30 17.55 17.93 29,732 -0.36(-1.97%)
Nov 19, 2010 18.00 18.31 17.92 18.29 17,524 +0.32(+1.78%)
Nov 18, 2010 17.74 18.30 17.27 17.97 29,429 +0.47(+2.69%)
Nov 17, 2010 17.32 17.92 17.32 17.50 2,490 -0.22(-1.24%)
Nov 16, 2010 17.63 17.86 17.52 17.72 10,521 -0.14(-0.78%)
Nov 15, 2010 18.00 18.11 17.63 17.86 14,202 -0.31(-1.71%)
Nov 12, 2010 18.28 18.31 18.14 18.17 6,181 -0.36(-1.94%)
Nov 11, 2010 18.44 18.65 18.02 18.53 28,862 -0.21(-1.12%)
Nov 10, 2010 18.17 18.75 18.17 18.74 13,727 +0.35(+1.90%)
Nov 09, 2010 18.47 18.74 18.34 18.39 23,163 -0.11(-0.59%)
Nov 08, 2010 18.59 18.74 18.32 18.50 10,075 -0.16(-0.86%)
Nov 05, 2010 18.75 18.75 18.39 18.66 17,735 -0.08(-0.43%)
Nov 04, 2010 18.47 18.74 18.29 18.74 44,830 +0.34(+1.85%)
Nov 03, 2010 18.06 18.44 18.06 18.40 8,041 +0.30(+1.66%)
Nov 02, 2010 17.99 18.18 17.88 18.10 21,312 +0.45(+2.55%)
Nov 01, 2010 18.05 18.06 17.54 17.65 10,874 -0.40(-2.22%)
Oct 29, 2010 17.56 18.05 17.50 18.05 13,195 +0.47(+2.67%)
Oct 28, 2010 17.39 18.04 17.39 17.58 16,480 +0.35(+2.03%)
Oct 27, 2010 17.70 17.80 17.06 17.23 13,911 -0.66(-3.69%)
Oct 25, 2010 18.07 18.08 17.80 17.89 23,986 -0.06(-0.33%)
Oct 22, 2010 17.95 18.24 17.73 17.95 10,725 +0.03(+0.17%)
Oct 21, 2010 18.50 18.50 17.82 17.92 43,587 -0.53(-2.87%)
Oct 20, 2010 18.30 18.55 18.08 18.45 9,855 +0.32(+1.77%)
Oct 19, 2010 17.92 18.60 17.92 18.13 30,916 -0.10(-0.55%)
Oct 18, 2010 17.76 18.23 17.50 18.23 5,663 +0.58(+3.29%)
Oct 15, 2010 18.18 18.27 17.60 17.65 31,691 -0.22(-1.23%)
Oct 14, 2010 18.24 18.50 17.50 17.87 36,446 -0.36(-1.97%)
Oct 13, 2010 17.71 18.29 17.60 18.23 26,225 +0.59(+3.34%)
Oct 12, 2010 18.04 18.04 17.50 17.64 13,295 -0.53(-2.92%)
Oct 11, 2010 17.72 18.18 17.51 18.17 6,352 -0.05(-0.27%)
Oct 08, 2010 18.18 18.44 17.81 18.22 31,739 +0.34(+1.90%)
Oct 07, 2010 18.24 18.25 17.50 17.88 16,824 -0.12(-0.67%)
Oct 06, 2010 18.33 18.43 17.95 18.00 15,049 +0.05(+0.28%)
Oct 05, 2010 17.25 18.09 16.80 17.95 31,255 +0.99(+5.84%)
Oct 04, 2010 17.54 17.62 16.93 16.96 16,827 -0.59(-3.36%)
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.