Financial Institut (NQ: FISI )

24.51 -0.12 (-0.49%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.43 19.52 19.15 19.32 89,119 +0.00(+0.00%)
Sep 29, 2015 19.24 19.40 19.09 19.32 36,809 +0.11(+0.57%)
Sep 28, 2015 19.21 19.49 19.07 19.22 36,271 -0.09(-0.44%)
Sep 25, 2015 19.47 19.47 19.23 19.30 28,647 +0.02(+0.08%)
Sep 24, 2015 19.12 19.48 19.12 19.29 40,473 +0.13(+0.69%)
Sep 23, 2015 18.97 19.28 18.97 19.15 25,261 +0.15(+0.78%)
Sep 22, 2015 19.06 19.15 18.86 19.00 27,315 -0.20(-1.06%)
Sep 21, 2015 19.15 19.40 18.97 19.21 40,434 +0.12(+0.61%)
Sep 18, 2015 18.87 19.31 18.87 19.09 151,223 -0.02(-0.08%)
Sep 17, 2015 19.15 19.33 19.10 19.11 89,345 -0.06(-0.33%)
Sep 16, 2015 19.40 19.53 19.15 19.17 34,328 -0.12(-0.61%)
Sep 15, 2015 19.08 19.31 19.08 19.29 54,634 +0.26(+1.35%)
Sep 14, 2015 19.11 19.15 18.93 19.03 93,230 -0.07(-0.37%)
Sep 11, 2015 19.02 19.22 18.96 19.10 26,721 -0.02(-0.12%)
Sep 10, 2015 19.11 19.25 19.00 19.12 46,834 -0.02(-0.12%)
Sep 09, 2015 19.21 19.22 18.93 19.15 46,021 +0.02(+0.12%)
Sep 08, 2015 18.85 19.34 18.85 19.12 28,755 +0.52(+2.81%)
Sep 04, 2015 18.64 18.60 18.60 18.60 23,404 -0.22(-1.15%)
Sep 03, 2015 19.08 19.15 18.79 18.82 35,327 -0.31(-1.62%)
Sep 02, 2015 19.23 19.26 18.99 19.13 43,108 +0.09(+0.49%)
Sep 01, 2015 18.80 19.14 18.80 19.03 53,598 -0.12(-0.65%)
Aug 31, 2015 18.95 19.40 18.94 19.16 40,074 +0.19(+1.02%)
Aug 28, 2015 18.79 19.18 18.79 18.96 26,806 +0.02(+0.08%)
Aug 27, 2015 19.21 19.21 18.83 18.95 109,501 -0.19(-0.97%)
Aug 26, 2015 19.26 19.26 18.76 19.13 39,744 +0.26(+1.39%)
Aug 25, 2015 19.33 19.33 18.80 18.87 89,375 +0.13(+0.70%)
Aug 24, 2015 18.95 19.26 18.42 18.74 108,817 -0.42(-2.18%)
Aug 21, 2015 18.84 19.33 18.84 19.16 61,679 +0.02(+0.12%)
Aug 20, 2015 19.05 19.21 18.75 19.13 111,557 -0.01(-0.04%)
Aug 19, 2015 19.16 19.39 18.96 19.14 45,772 -0.01(-0.04%)
Aug 18, 2015 19.29 19.29 18.91 19.15 23,640 -0.04(-0.20%)
Aug 17, 2015 18.83 19.21 18.67 19.19 150,147 +0.32(+1.72%)
Aug 14, 2015 18.73 18.89 18.55 18.86 17,325 +0.23(+1.25%)
Aug 13, 2015 18.82 19.04 18.59 18.63 22,649 -0.22(-1.15%)
Aug 12, 2015 18.41 18.89 18.30 18.85 98,532 +0.43(+2.35%)
Aug 11, 2015 18.43 18.53 18.20 18.41 33,483 -0.12(-0.67%)
Aug 10, 2015 18.73 18.83 18.51 18.54 27,990 +0.02(+0.08%)
Aug 07, 2015 18.64 18.82 18.41 18.52 16,252 -0.19(-1.03%)
Aug 06, 2015 18.76 18.99 18.64 18.72 27,765 -0.06(-0.33%)
Aug 05, 2015 18.88 19.00 18.68 18.78 16,481 +0.08(+0.41%)
Aug 04, 2015 18.89 18.99 18.68 18.70 22,173 -0.19(-0.98%)
Aug 03, 2015 18.96 19.11 18.66 18.89 88,211 -0.09(-0.49%)
Jul 31, 2015 19.21 19.30 18.89 18.98 33,311 -0.14(-0.73%)
Jul 30, 2015 19.06 19.29 18.95 19.12 19,585 -0.09(-0.44%)
Jul 29, 2015 19.21 19.30 18.68 19.20 66,101 +0.07(+0.36%)
Jul 28, 2015 19.26 19.40 18.79 19.13 33,113 -0.09(-0.48%)
Jul 27, 2015 19.30 19.43 18.92 19.23 55,420 -0.07(-0.36%)
Jul 24, 2015 18.72 19.34 18.64 19.30 45,423 +0.53(+2.80%)
Jul 23, 2015 19.37 19.37 18.51 18.77 47,778 -0.47(-2.45%)
Jul 22, 2015 18.92 19.31 18.91 19.24 221,623 +0.32(+1.68%)
Jul 21, 2015 18.88 19.40 18.88 18.92 41,121 -0.02(-0.08%)
Jul 20, 2015 19.02 19.09 18.87 18.94 17,943 -0.08(-0.41%)
Jul 17, 2015 19.18 19.18 18.90 19.02 25,775 -0.13(-0.69%)
Jul 16, 2015 19.15 19.36 19.05 19.15 26,667 +0.07(+0.36%)
Jul 15, 2015 19.13 19.24 19.02 19.08 22,755 -0.01(-0.04%)
Jul 14, 2015 19.00 19.19 18.95 19.09 24,778 -0.02(-0.08%)
Jul 13, 2015 19.21 19.29 18.95 19.10 36,690 +0.06(+0.32%)
Jul 10, 2015 18.88 18.96 18.63 19.04 23,508 +0.35(+1.86%)
Jul 09, 2015 18.86 18.86 18.57 18.69 42,862 +0.10(+0.54%)
Jul 08, 2015 18.75 19.13 18.55 18.59 44,702 -0.24(-1.27%)
Jul 07, 2015 18.95 19.19 18.56 18.83 24,269 -0.09(-0.45%)
Jul 06, 2015 18.81 19.20 18.55 18.92 123,029 -0.01(-0.04%)
Jul 02, 2015 19.26 18.92 18.92 18.92 22,111 -0.27(-1.41%)
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.