Financial Institut (NQ: FISI )

27.80 -0.54 (-1.89%)
Streaming Delayed Price Updated: 1:48 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.00 27.19 26.85 26.85 40,095 -0.16(-0.59%)
Oct 28, 2016 26.81 27.21 26.81 27.01 21,744 +0.02(+0.07%)
Oct 27, 2016 26.91 27.25 26.59 26.99 17,709 +0.11(+0.41%)
Oct 26, 2016 25.98 27.13 25.98 26.88 26,694 +0.69(+2.63%)
Oct 25, 2016 26.37 26.57 26.00 26.19 23,377 -0.07(-0.27%)
Oct 24, 2016 26.25 26.72 26.10 26.26 25,327 -0.04(-0.15%)
Oct 21, 2016 26.30 26.35 26.15 26.30 33,154 +0.02(+0.08%)
Oct 20, 2016 26.51 26.51 26.25 26.28 16,869 -0.23(-0.87%)
Oct 19, 2016 26.51 26.58 26.36 26.51 18,490 +0.12(+0.45%)
Oct 18, 2016 26.56 26.56 26.25 26.39 12,260 -0.03(-0.11%)
Oct 17, 2016 26.48 26.56 26.29 26.42 12,396 -0.16(-0.60%)
Oct 14, 2016 26.60 26.72 26.55 26.58 22,861 +0.10(+0.38%)
Oct 13, 2016 26.93 26.93 26.44 26.48 18,976 -0.51(-1.89%)
Oct 12, 2016 26.75 27.06 26.73 26.99 52,218 +0.33(+1.24%)
Oct 11, 2016 26.95 27.00 26.61 26.66 19,171 -0.32(-1.19%)
Oct 10, 2016 26.91 27.00 26.85 26.98 11,723 +0.12(+0.45%)
Oct 07, 2016 26.53 26.90 26.37 26.86 27,009 +0.34(+1.28%)
Oct 06, 2016 26.88 26.88 26.44 26.52 52,258 -0.47(-1.74%)
Oct 05, 2016 26.98 27.20 26.94 26.99 21,314 +0.02(+0.07%)
Oct 04, 2016 26.98 27.16 26.86 26.97 15,114 +0.00(+0.00%)
Oct 03, 2016 27.00 27.03 26.89 26.97 37,876 -0.14(-0.52%)
Sep 30, 2016 27.07 27.21 27.03 27.11 50,291 +0.09(+0.33%)
Sep 29, 2016 27.40 27.48 27.00 27.02 19,574 -0.30(-1.10%)
Sep 28, 2016 27.20 27.37 26.94 27.32 32,999 +0.14(+0.52%)
Sep 27, 2016 26.79 27.20 26.68 27.18 27,341 +0.44(+1.65%)
Sep 26, 2016 26.81 27.04 26.66 26.74 50,924 -0.28(-1.04%)
Sep 23, 2016 26.77 27.10 26.77 27.02 12,464 +0.11(+0.41%)
Sep 22, 2016 26.72 26.93 26.62 26.91 30,287 +0.26(+0.98%)
Sep 21, 2016 26.87 26.96 26.53 26.65 21,388 -0.17(-0.63%)
Sep 20, 2016 26.97 27.03 26.80 26.82 15,487 -0.04(-0.15%)
Sep 19, 2016 26.92 27.04 26.86 26.86 11,572 -0.06(-0.22%)
Sep 16, 2016 26.93 26.95 26.76 26.92 44,009 +0.03(+0.11%)
Sep 15, 2016 26.67 26.94 26.55 26.89 35,373 +0.25(+0.94%)
Sep 14, 2016 26.92 26.93 26.53 26.64 22,840 -0.33(-1.22%)
Sep 13, 2016 26.81 27.05 26.71 26.97 29,313 -0.03(-0.11%)
Sep 12, 2016 26.59 27.01 26.52 27.00 29,996 +0.05(+0.19%)
Sep 09, 2016 26.80 27.04 26.80 26.95 36,393 -0.03(-0.11%)
Sep 08, 2016 26.80 26.98 26.75 26.98 15,908 -0.01(-0.04%)
Sep 07, 2016 26.90 27.11 26.90 26.99 38,678 +0.00(+0.00%)
Sep 06, 2016 27.20 27.20 26.81 26.99 18,744 -0.14(-0.52%)
Sep 02, 2016 27.08 27.13 27.13 27.13 19,200 +0.15(+0.56%)
Sep 01, 2016 26.68 27.00 26.68 26.98 12,175 +0.10(+0.37%)
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%)
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.