Financial Institut (NQ: FISI )

25.00 +0.13 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.22 11.43 11.18 11.31 28,452 +0.16(+1.43%)
May 30, 2012 11.27 11.46 11.15 11.15 54,439 -0.22(-1.95%)
May 29, 2012 11.57 11.66 11.30 11.37 37,543 -0.12(-1.02%)
May 25, 2012 11.51 11.90 11.44 11.49 45,702 -0.06(-0.54%)
May 24, 2012 11.48 11.55 11.21 11.55 42,319 +0.13(+1.15%)
May 23, 2012 11.37 11.52 11.16 11.42 40,835 -0.04(-0.36%)
May 22, 2012 11.79 12.07 11.36 11.46 59,544 -0.34(-2.87%)
May 21, 2012 11.55 11.84 11.37 11.80 43,422 +0.33(+2.84%)
May 18, 2012 11.37 11.68 11.35 11.48 75,108 +0.03(+0.24%)
May 17, 2012 11.73 11.87 11.42 11.45 71,977 -0.28(-2.36%)
May 16, 2012 11.85 11.98 11.71 11.73 79,629 -0.09(-0.76%)
May 15, 2012 11.73 12.18 11.61 11.82 33,635 +0.04(+0.35%)
May 14, 2012 11.62 11.80 11.48 11.78 46,524 -0.06(-0.47%)
May 11, 2012 11.70 11.93 11.65 11.83 59,320 -0.03(-0.23%)
May 10, 2012 11.69 11.91 11.61 11.86 36,290 +0.27(+2.33%)
May 09, 2012 11.52 11.86 11.52 11.59 76,084 -0.28(-2.39%)
May 08, 2012 11.42 12.05 11.29 11.87 34,425 +0.35(+3.06%)
May 07, 2012 11.47 11.60 11.27 11.52 43,093 +0.03(+0.30%)
May 04, 2012 11.81 11.87 11.35 11.48 53,611 -0.41(-3.43%)
May 03, 2012 11.65 12.22 11.65 11.89 43,286 +0.17(+1.48%)
May 02, 2012 11.73 11.97 11.55 11.72 33,608 -0.06(-0.53%)
May 01, 2012 11.73 12.12 11.53 11.78 50,414 +0.07(+0.59%)
Apr 30, 2012 12.21 12.21 11.49 11.71 52,335 -0.40(-3.31%)
Apr 27, 2012 11.70 12.14 11.53 12.11 35,353 +0.48(+4.17%)
Apr 26, 2012 11.71 11.77 11.43 11.63 27,364 -0.08(-0.71%)
Apr 25, 2012 11.58 11.91 11.58 11.71 36,822 +0.24(+2.11%)
Apr 24, 2012 11.11 11.49 11.11 11.47 13,989 +0.33(+2.92%)
Apr 23, 2012 11.12 11.39 11.06 11.15 51,198 -0.25(-2.19%)
Apr 20, 2012 11.19 11.44 11.01 11.39 57,728 +0.53(+4.84%)
Apr 19, 2012 11.17 11.41 10.83 10.87 43,089 -0.24(-2.12%)
Apr 18, 2012 11.20 11.36 11.00 11.10 59,787 -0.13(-1.17%)
Apr 17, 2012 11.04 11.52 11.00 11.24 32,935 +0.32(+2.92%)
Apr 16, 2012 10.76 11.02 10.76 10.92 22,022 +0.17(+1.55%)
Apr 13, 2012 10.97 10.98 10.74 10.75 24,614 -0.29(-2.63%)
Apr 12, 2012 10.94 11.29 10.91 11.04 23,728 +0.08(+0.69%)
Apr 11, 2012 10.89 10.98 10.75 10.97 22,506 +0.21(+2.00%)
Apr 10, 2012 11.08 11.11 10.74 10.75 45,540 -0.33(-2.94%)
Apr 09, 2012 11.09 11.32 11.08 11.08 30,629 -0.23(-2.02%)
Apr 05, 2012 11.28 11.53 11.28 11.30 28,664 +0.02(+0.18%)
Apr 04, 2012 11.48 11.62 11.27 11.28 32,779 -0.35(-2.98%)
Apr 03, 2012 11.60 11.80 11.50 11.63 26,145 -0.05(-0.42%)
Apr 02, 2012 11.18 11.71 11.18 11.68 46,410 +0.48(+4.33%)
Mar 30, 2012 11.39 11.48 11.18 11.19 40,470 -0.11(-0.98%)
Mar 29, 2012 11.39 11.39 11.12 11.30 19,993 -0.21(-1.86%)
Mar 28, 2012 11.66 11.73 11.35 11.52 47,339 -0.09(-0.78%)
Mar 27, 2012 11.73 11.87 11.51 11.61 18,870 -0.15(-1.24%)
Mar 26, 2012 11.61 11.80 11.43 11.75 46,287 +0.24(+2.04%)
Mar 23, 2012 11.08 11.59 10.91 11.52 25,923 +0.53(+4.85%)
Mar 22, 2012 11.08 11.17 10.81 10.99 41,721 -0.21(-1.92%)
Mar 21, 2012 11.40 11.48 11.19 11.20 22,385 -0.12(-1.04%)
Mar 20, 2012 11.52 11.57 11.19 11.32 26,801 -0.30(-2.56%)
Mar 19, 2012 11.55 11.85 11.55 11.62 29,694 +0.07(+0.57%)
Mar 16, 2012 11.79 11.81 11.49 11.55 63,931 -0.18(-1.56%)
Mar 15, 2012 11.85 11.85 11.53 11.73 17,759 -0.06(-0.53%)
Mar 14, 2012 11.78 11.84 11.61 11.80 40,669 -0.04(-0.35%)
Mar 13, 2012 11.44 11.87 11.29 11.84 34,732 +0.53(+4.72%)
Mar 12, 2012 11.22 11.34 11.06 11.30 23,501 +0.07(+0.62%)
Mar 09, 2012 11.02 11.50 11.02 11.24 37,592 +0.21(+1.93%)
Mar 08, 2012 10.82 11.07 10.64 11.02 21,661 +0.25(+2.30%)
Mar 07, 2012 10.61 10.80 10.60 10.77 38,566 +0.19(+1.75%)
Mar 06, 2012 10.60 10.80 10.56 10.59 32,910 -0.17(-1.60%)
Mar 05, 2012 10.51 10.77 10.45 10.76 42,592 +0.24(+2.28%)
Mar 02, 2012 10.95 11.05 10.51 10.52 75,803 -0.41(-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.