Financial Institut (NQ: FISI )

30.61 USD -0.38 (-1.23%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.21 16.51 16.15 16.34 19,696 +0.23(+1.43%)
May 30, 2012 16.28 16.55 16.11 16.11 37,685 -0.32(-1.95%)
May 29, 2012 16.72 16.85 16.32 16.43 25,989 -0.17(-1.02%)
May 25, 2012 16.62 17.20 16.52 16.60 31,637 -0.09(-0.54%)
May 24, 2012 16.59 16.69 16.19 16.69 29,295 +0.19(+1.15%)
May 23, 2012 16.42 16.64 16.12 16.50 28,268 -0.06(-0.36%)
May 22, 2012 17.03 17.44 16.41 16.56 41,219 -0.49(-2.87%)
May 21, 2012 16.69 17.10 16.43 17.05 30,059 +0.47(+2.83%)
May 18, 2012 16.43 16.87 16.39 16.58 51,993 +0.04(+0.24%)
May 17, 2012 16.95 17.14 16.50 16.54 49,826 -0.40(-2.36%)
May 16, 2012 17.12 17.30 16.92 16.94 55,123 -0.13(-0.76%)
May 15, 2012 16.94 17.59 16.77 17.07 23,284 +0.06(+0.35%)
May 14, 2012 16.79 17.05 16.58 17.01 32,206 -0.08(-0.47%)
May 11, 2012 16.90 17.24 16.83 17.09 41,064 -0.04(-0.23%)
May 10, 2012 16.89 17.21 16.77 17.13 25,122 +0.39(+2.33%)
May 09, 2012 16.64 17.13 16.64 16.74 52,669 -0.41(-2.39%)
May 08, 2012 16.50 17.41 16.31 17.15 23,831 +0.51(+3.06%)
May 07, 2012 16.57 16.76 16.28 16.64 29,831 +0.05(+0.30%)
May 04, 2012 17.06 17.15 16.39 16.59 37,112 -0.59(-3.43%)
May 03, 2012 16.83 17.66 16.83 17.18 29,965 +0.25(+1.48%)
May 02, 2012 16.95 17.29 16.69 16.93 23,265 -0.09(-0.53%)
May 01, 2012 16.94 17.51 16.66 17.02 34,899 +0.10(+0.59%)
Apr 30, 2012 17.64 17.64 16.60 16.92 36,229 -0.58(-3.31%)
Apr 27, 2012 16.90 17.54 16.65 17.50 24,473 +0.70(+4.17%)
Apr 26, 2012 16.91 17.00 16.51 16.80 18,943 -0.12(-0.71%)
Apr 25, 2012 16.73 17.20 16.73 16.92 25,490 +0.35(+2.11%)
Apr 24, 2012 16.05 16.60 16.05 16.57 9,684 +0.47(+2.92%)
Apr 23, 2012 16.07 16.45 15.97 16.10 35,442 -0.36(-2.19%)
Apr 20, 2012 16.16 16.53 15.91 16.46 39,962 +0.76(+4.84%)
Apr 19, 2012 16.13 16.49 15.64 15.70 29,828 -0.34(-2.12%)
Apr 18, 2012 16.18 16.42 15.89 16.04 41,387 -0.19(-1.17%)
Apr 17, 2012 15.95 16.64 15.89 16.23 22,799 +0.46(+2.92%)
Apr 16, 2012 15.55 15.93 15.55 15.77 15,245 +0.24(+1.55%)
Apr 13, 2012 15.85 15.86 15.52 15.53 17,039 -0.42(-2.63%)
Apr 12, 2012 15.80 16.31 15.76 15.95 16,426 +0.11(+0.69%)
Apr 11, 2012 15.73 15.86 15.53 15.84 15,580 +0.31(+2.00%)
Apr 10, 2012 16.01 16.05 15.51 15.53 31,525 -0.47(-2.94%)
Apr 09, 2012 16.02 16.35 16.00 16.00 21,203 -0.33(-2.02%)
Apr 05, 2012 16.30 16.66 16.30 16.33 19,843 +0.03(+0.18%)
Apr 04, 2012 16.59 16.78 16.28 16.30 22,691 -0.50(-2.98%)
Apr 03, 2012 16.76 17.05 16.61 16.80 18,099 -0.07(-0.41%)
Apr 02, 2012 16.15 16.91 16.15 16.87 32,127 +0.70(+4.33%)
Mar 30, 2012 16.46 16.58 16.15 16.17 28,015 -0.16(-0.98%)
Mar 29, 2012 16.46 16.46 16.06 16.33 13,840 -0.31(-1.86%)
Mar 28, 2012 16.84 16.94 16.39 16.64 32,770 -0.13(-0.78%)
Mar 27, 2012 16.95 17.15 16.63 16.77 13,063 -0.21(-1.24%)
Mar 26, 2012 16.77 17.05 16.51 16.98 32,042 +0.34(+2.04%)
Mar 23, 2012 16.00 16.74 15.76 16.64 17,945 +0.77(+4.85%)
Mar 22, 2012 16.00 16.13 15.62 15.87 28,881 -0.31(-1.92%)
Mar 21, 2012 16.47 16.58 16.16 16.18 15,496 -0.17(-1.04%)
Mar 20, 2012 16.64 16.71 16.17 16.35 18,553 -0.43(-2.56%)
Mar 19, 2012 16.69 17.12 16.68 16.78 20,556 +0.10(+0.57%)
Mar 16, 2012 17.03 17.06 16.60 16.68 44,256 -0.27(-1.56%)
Mar 15, 2012 17.12 17.12 16.65 16.95 12,294 -0.09(-0.53%)
Mar 14, 2012 17.02 17.10 16.77 17.04 28,153 -0.06(-0.35%)
Mar 13, 2012 16.52 17.15 16.31 17.10 24,043 +0.77(+4.72%)
Mar 12, 2012 16.21 16.38 15.97 16.33 16,269 -0.03(-0.18%)
Mar 09, 2012 16.05 16.74 16.05 16.36 25,816 +0.31(+1.93%)
Mar 08, 2012 15.76 16.12 15.50 16.05 14,876 +0.36(+2.29%)
Mar 07, 2012 15.45 15.73 15.44 15.69 26,485 +0.27(+1.75%)
Mar 06, 2012 15.43 15.72 15.38 15.42 22,601 -0.25(-1.60%)
Mar 05, 2012 15.30 15.69 15.22 15.67 29,250 +0.35(+2.28%)
Mar 02, 2012 15.94 16.09 15.31 15.32 52,057 -0.60(-3.77%)
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.