Financial Institut (NQ: FISI )

31.96 USD +0.30 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.71 26.99 26.57 26.88 46,316 +0.20(+0.75%)
Aug 30, 2016 26.41 26.70 26.35 26.68 29,309 +0.24(+0.91%)
Aug 29, 2016 26.36 26.62 26.36 26.44 24,490 +0.12(+0.46%)
Aug 26, 2016 26.50 26.70 26.25 26.32 33,698 -0.14(-0.53%)
Aug 25, 2016 26.46 26.58 26.39 26.46 38,266 -0.05(-0.19%)
Aug 24, 2016 27.04 27.04 26.46 26.51 38,575 -0.15(-0.56%)
Aug 23, 2016 26.57 26.90 26.57 26.66 21,231 +0.08(+0.30%)
Aug 22, 2016 26.58 26.67 26.30 26.58 24,501 +0.01(+0.04%)
Aug 19, 2016 26.42 26.75 26.32 26.57 45,756 +0.10(+0.38%)
Aug 18, 2016 26.50 26.58 26.27 26.47 28,377 -0.12(-0.45%)
Aug 17, 2016 26.34 26.72 26.32 26.59 19,058 +0.14(+0.53%)
Aug 16, 2016 26.37 26.57 26.28 26.45 20,814 -0.10(-0.38%)
Aug 15, 2016 26.61 26.72 26.35 26.55 19,776 +0.08(+0.30%)
Aug 12, 2016 26.64 26.89 26.26 26.47 15,743 -0.19(-0.71%)
Aug 11, 2016 26.50 26.75 26.31 26.66 15,374 +0.19(+0.72%)
Aug 10, 2016 26.97 26.97 26.40 26.47 34,292 -0.53(-1.96%)
Aug 09, 2016 26.99 27.13 26.92 27.00 36,313 +0.03(+0.11%)
Aug 08, 2016 26.95 27.00 26.81 26.97 21,278 -0.03(-0.11%)
Aug 05, 2016 27.11 27.33 26.76 27.00 40,931 +0.03(+0.11%)
Aug 04, 2016 26.54 27.32 26.50 26.97 46,052 +0.59(+2.24%)
Aug 03, 2016 26.38 26.40 26.21 26.38 10,290 +0.08(+0.30%)
Aug 02, 2016 26.69 26.69 26.30 26.30 15,045 -0.33(-1.24%)
Aug 01, 2016 26.65 26.72 26.45 26.63 15,121 -0.27(-1.00%)
Jul 29, 2016 27.00 27.16 26.77 26.90 24,622 -0.05(-0.19%)
Jul 28, 2016 26.86 27.05 26.66 26.95 15,386 -0.06(-0.22%)
Jul 27, 2016 27.11 27.28 26.54 27.01 14,345 +0.01(+0.04%)
Jul 26, 2016 26.75 27.08 26.75 27.00 12,785 +0.08(+0.30%)
Jul 25, 2016 26.88 27.07 26.81 26.92 12,674 -0.10(-0.37%)
Jul 22, 2016 26.89 27.20 26.87 27.02 19,970 +0.19(+0.71%)
Jul 21, 2016 26.90 27.15 26.79 26.83 33,645 -0.14(-0.52%)
Jul 20, 2016 27.00 27.19 26.71 26.97 30,418 -0.02(-0.07%)
Jul 19, 2016 27.02 27.12 26.90 26.99 20,626 +0.00(+0.00%)
Jul 18, 2016 27.19 27.28 26.79 26.99 29,467 -0.02(-0.07%)
Jul 15, 2016 27.18 27.46 26.94 27.01 75,819 +0.01(+0.04%)
Jul 14, 2016 27.43 27.63 26.90 27.00 40,823 -0.20(-0.74%)
Jul 13, 2016 27.15 27.39 26.77 27.20 26,613 +0.28(+1.04%)
Jul 12, 2016 26.59 27.42 26.59 26.92 47,743 +0.48(+1.82%)
Jul 11, 2016 25.84 26.80 25.84 26.44 51,671 +0.20(+0.76%)
Jul 08, 2016 25.66 26.30 25.45 26.24 32,745 +0.79(+3.10%)
Jul 07, 2016 25.51 25.75 25.31 25.45 16,314 +0.17(+0.67%)
Jul 05, 2016 25.74 25.74 25.24 25.28 20,300 -0.34(-1.33%)
Jul 01, 2016 25.99 25.62 25.62 25.62 20,000 -0.45(-1.73%)
Jun 30, 2016 25.50 26.08 25.37 26.07 54,897 +0.67(+2.64%)
Jun 29, 2016 25.67 25.78 25.27 25.40 35,840 +0.31(+1.24%)
Jun 28, 2016 24.99 25.19 24.72 25.09 36,292 +0.32(+1.29%)
Jun 27, 2016 25.52 25.52 24.56 24.77 49,701 -1.02(-3.96%)
Jun 24, 2016 25.81 26.22 25.36 25.79 93,200 -0.93(-3.48%)
Jun 23, 2016 26.24 26.72 26.24 26.72 42,004 +0.81(+3.13%)
Jun 22, 2016 26.09 26.20 25.87 25.91 33,637 -0.24(-0.92%)
Jun 21, 2016 26.19 26.41 26.00 26.15 29,457 -0.17(-0.65%)
Jun 20, 2016 26.21 26.64 26.21 26.32 20,925 +0.40(+1.54%)
Jun 17, 2016 26.66 26.69 25.92 25.92 90,564 -0.66(-2.48%)
Jun 16, 2016 26.30 26.62 26.03 26.58 31,349 +0.22(+0.83%)
Jun 15, 2016 26.50 26.75 26.31 26.36 16,161 -0.18(-0.68%)
Jun 14, 2016 26.76 27.02 26.39 26.54 19,690 -0.35(-1.30%)
Jun 13, 2016 27.37 27.96 26.84 26.89 16,630 -0.64(-2.32%)
Jun 10, 2016 27.59 27.74 27.20 27.53 20,539 -0.24(-0.86%)
Jun 09, 2016 27.89 27.89 27.02 27.77 25,875 -0.30(-1.07%)
Jun 08, 2016 27.74 28.16 27.65 28.07 26,100 +0.41(+1.48%)
Jun 07, 2016 28.18 28.18 27.66 27.66 17,885 -0.47(-1.67%)
Jun 06, 2016 28.33 28.39 28.02 28.13 36,799 -0.25(-0.88%)
Jun 03, 2016 28.45 28.46 27.77 28.38 28,339 +0.08(+0.28%)
Jun 02, 2016 28.54 28.79 27.70 28.30 44,972 -0.26(-0.91%)
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.