Financial Institut (NQ: FISI )

32.25 USD +0.29 (+0.91%)
Streaming Delayed Price Updated: 3:02 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.54 26.74 24.85 26.12 45,582 -0.45(-1.69%)
Oct 29, 2015 26.47 27.73 26.47 26.57 27,181 +0.11(+0.42%)
Oct 28, 2015 25.69 26.53 25.49 26.46 45,566 +1.01(+3.97%)
Oct 27, 2015 25.75 25.86 25.36 25.45 27,650 -0.38(-1.47%)
Oct 26, 2015 25.79 26.02 25.62 25.83 20,601 -0.22(-0.84%)
Oct 23, 2015 25.52 26.10 25.51 26.05 53,206 +0.59(+2.32%)
Oct 22, 2015 25.21 25.64 25.21 25.46 20,473 +0.43(+1.72%)
Oct 21, 2015 25.46 25.50 25.02 25.03 17,850 -0.33(-1.30%)
Oct 20, 2015 25.19 25.45 25.09 25.36 15,161 +0.23(+0.92%)
Oct 19, 2015 25.37 25.55 25.10 25.13 18,713 -0.27(-1.06%)
Oct 16, 2015 25.50 25.57 25.10 25.40 22,805 +0.01(+0.04%)
Oct 15, 2015 24.97 25.46 24.72 25.39 50,500 +0.48(+1.93%)
Oct 14, 2015 25.15 25.30 24.84 24.91 31,249 -0.35(-1.39%)
Oct 13, 2015 25.07 25.30 25.07 25.26 35,811 +0.03(+0.12%)
Oct 12, 2015 25.10 25.24 25.03 25.23 26,457 +0.16(+0.64%)
Oct 09, 2015 25.30 25.30 24.98 25.07 8,026 -0.11(-0.44%)
Oct 08, 2015 24.76 25.20 24.65 25.18 44,579 +0.17(+0.68%)
Oct 07, 2015 24.66 25.01 24.61 25.01 26,120 +0.49(+2.00%)
Oct 06, 2015 25.17 25.17 24.45 24.52 53,847 -0.33(-1.33%)
Oct 05, 2015 24.60 24.94 24.35 24.85 20,256 +0.37(+1.51%)
Oct 02, 2015 24.48 24.54 24.05 24.48 45,235 -0.13(-0.53%)
Oct 01, 2015 24.84 24.84 24.50 24.61 16,862 -0.17(-0.69%)
Sep 30, 2015 24.91 25.03 24.55 24.78 69,500 +0.00(+0.00%)
Sep 29, 2015 24.67 24.88 24.48 24.78 28,706 +0.14(+0.57%)
Sep 28, 2015 24.63 24.99 24.45 24.64 28,286 -0.11(-0.44%)
Sep 25, 2015 24.96 24.96 24.66 24.75 22,341 +0.02(+0.08%)
Sep 24, 2015 24.52 24.98 24.52 24.73 31,563 +0.17(+0.69%)
Sep 23, 2015 24.33 24.72 24.33 24.56 19,700 +0.19(+0.78%)
Sep 22, 2015 24.44 24.55 24.19 24.37 21,302 -0.26(-1.06%)
Sep 21, 2015 24.56 24.88 24.32 24.63 31,533 +0.15(+0.61%)
Sep 18, 2015 24.20 24.76 24.20 24.48 117,932 -0.02(-0.08%)
Sep 17, 2015 24.56 24.79 24.49 24.50 69,676 -0.08(-0.33%)
Sep 16, 2015 24.88 25.04 24.56 24.58 26,771 -0.15(-0.61%)
Sep 15, 2015 24.46 24.76 24.46 24.73 42,607 +0.33(+1.35%)
Sep 14, 2015 24.50 24.56 24.27 24.40 72,706 -0.09(-0.37%)
Sep 11, 2015 24.39 24.65 24.31 24.49 20,839 -0.03(-0.12%)
Sep 10, 2015 24.51 24.68 24.37 24.52 36,524 -0.03(-0.12%)
Sep 09, 2015 24.63 24.65 24.27 24.55 35,890 +0.03(+0.12%)
Sep 08, 2015 24.17 24.80 24.17 24.52 22,425 +0.47(+1.95%)
Sep 04, 2015 24.10 24.05 24.05 24.05 18,100 -0.28(-1.15%)
Sep 03, 2015 24.67 24.76 24.30 24.33 27,321 -0.40(-1.62%)
Sep 02, 2015 24.86 24.90 24.56 24.73 33,339 +0.12(+0.49%)
Sep 01, 2015 24.31 24.75 24.31 24.61 41,451 -0.16(-0.65%)
Aug 31, 2015 24.50 25.09 24.49 24.77 30,992 +0.25(+1.02%)
Aug 28, 2015 24.30 24.80 24.30 24.52 20,731 +0.02(+0.08%)
Aug 27, 2015 24.84 24.84 24.35 24.50 84,685 -0.24(-0.97%)
Aug 26, 2015 24.90 24.90 24.26 24.74 30,737 +0.34(+1.39%)
Aug 25, 2015 25.00 25.00 24.31 24.40 69,120 +0.17(+0.70%)
Aug 24, 2015 24.50 24.90 23.82 24.23 84,156 -0.54(-2.18%)
Aug 21, 2015 24.36 25.00 24.36 24.77 47,701 +0.03(+0.12%)
Aug 20, 2015 24.63 24.84 24.25 24.74 86,275 -0.01(-0.04%)
Aug 19, 2015 24.78 25.08 24.51 24.75 35,399 -0.01(-0.04%)
Aug 18, 2015 24.94 24.94 24.45 24.76 18,283 -0.05(-0.20%)
Aug 17, 2015 24.35 24.84 24.14 24.81 116,119 +0.42(+1.72%)
Aug 14, 2015 24.22 24.43 23.98 24.39 13,399 +0.30(+1.25%)
Aug 13, 2015 24.33 24.62 24.04 24.09 17,516 -0.28(-1.15%)
Aug 12, 2015 23.80 24.43 23.66 24.37 76,202 +0.56(+2.35%)
Aug 11, 2015 23.83 23.96 23.54 23.81 25,895 -0.16(-0.67%)
Aug 10, 2015 24.22 24.35 23.94 23.97 21,647 +0.02(+0.08%)
Aug 07, 2015 24.10 24.33 23.80 23.95 12,569 -0.25(-1.03%)
Aug 06, 2015 24.26 24.55 24.10 24.20 21,473 -0.08(-0.33%)
Aug 05, 2015 24.41 24.57 24.16 24.28 12,746 +0.10(+0.41%)
Aug 04, 2015 24.42 24.56 24.15 24.18 17,148 -0.24(-0.98%)
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.