Financial Institut (NQ: FISI )

27.22 +0.08 (+0.29%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.86 22.25 21.47 22.04 32,202 +0.22(+1.01%)
Feb 27, 2014 21.56 21.95 21.04 21.82 15,871 +0.21(+0.97%)
Feb 26, 2014 21.74 22.23 21.51 21.61 16,270 -0.04(-0.18%)
Feb 25, 2014 21.58 22.13 21.40 21.65 15,906 -0.17(-0.78%)
Feb 24, 2014 21.80 22.23 21.68 21.82 26,342 +0.13(+0.60%)
Feb 21, 2014 21.70 21.90 21.62 21.69 27,629 +0.14(+0.65%)
Feb 20, 2014 20.92 21.88 20.92 21.55 35,159 +0.57(+2.72%)
Feb 19, 2014 21.02 21.27 20.90 20.98 60,497 -0.21(-0.99%)
Feb 18, 2014 21.30 21.57 21.05 21.19 18,281 -0.16(-0.75%)
Feb 14, 2014 21.78 21.35 21.35 21.35 14,600 -0.42(-1.93%)
Feb 13, 2014 20.76 22.00 20.69 21.77 14,521 +0.87(+4.16%)
Feb 12, 2014 21.29 21.29 20.69 20.90 18,016 -0.24(-1.14%)
Feb 11, 2014 21.60 21.60 20.86 21.14 25,269 +0.28(+1.34%)
Feb 10, 2014 20.23 21.20 20.08 20.86 32,408 +0.73(+3.63%)
Feb 07, 2014 20.66 21.00 20.03 20.13 32,047 -0.41(-2.00%)
Feb 06, 2014 20.59 21.83 20.40 20.54 91,755 +0.08(+0.39%)
Feb 05, 2014 20.03 21.14 20.03 20.46 100,636 +0.50(+2.51%)
Feb 04, 2014 20.22 20.92 19.72 19.96 39,372 -0.10(-0.50%)
Feb 03, 2014 20.91 22.04 20.00 20.06 51,819 -0.82(-3.93%)
Jan 31, 2014 21.50 22.29 20.87 20.88 42,418 -0.92(-4.24%)
Jan 30, 2014 21.30 22.34 21.30 21.80 53,558 +0.23(+1.08%)
Jan 29, 2014 21.46 21.85 21.35 21.57 46,633 +0.00(+0.00%)
Jan 28, 2014 21.05 21.86 20.80 21.57 51,529 -0.17(-0.78%)
Jan 27, 2014 21.91 22.40 13.14 21.74 11,683 -0.18(-0.82%)
Jan 24, 2014 22.05 22.40 21.54 21.92 27,809 -0.34(-1.53%)
Jan 23, 2014 22.63 22.63 22.02 22.26 31,536 -0.28(-1.24%)
Jan 22, 2014 22.76 22.82 22.25 22.54 49,001 +0.04(+0.18%)
Jan 21, 2014 22.44 22.70 22.25 22.50 23,136 +0.13(+0.58%)
Jan 17, 2014 22.43 22.37 22.37 22.37 19,600 -0.02(-0.09%)
Jan 16, 2014 22.93 22.93 22.21 22.39 14,690 -0.51(-2.23%)
Jan 15, 2014 22.35 23.00 22.28 22.90 22,853 +0.55(+2.46%)
Jan 14, 2014 22.48 22.93 22.01 22.35 57,217 -0.11(-0.49%)
Jan 13, 2014 22.51 23.33 22.22 22.46 36,927 -0.02(-0.09%)
Jan 10, 2014 22.35 23.45 22.25 22.48 39,853 +0.06(+0.27%)
Jan 09, 2014 23.08 24.84 22.11 22.42 44,495 -0.51(-2.22%)
Jan 08, 2014 23.22 23.64 22.76 22.93 32,426 -0.51(-2.18%)
Jan 07, 2014 23.45 24.11 23.13 23.44 20,958 +0.14(+0.60%)
Jan 06, 2014 23.78 25.36 23.27 23.30 20,495 -0.36(-1.52%)
Jan 03, 2014 24.04 25.69 23.47 23.66 16,222 -0.37(-1.54%)
Jan 02, 2014 24.51 24.53 23.87 24.03 46,346 -0.68(-2.75%)
Dec 31, 2013 24.90 24.71 24.71 24.71 18,600 -0.19(-0.76%)
Dec 30, 2013 25.89 25.89 24.31 24.90 13,621 -0.33(-1.31%)
Dec 27, 2013 25.23 25.45 24.71 25.23 10,995 +0.13(+0.52%)
Dec 26, 2013 24.99 26.59 24.72 25.10 14,570 +0.29(+1.17%)
Dec 24, 2013 24.30 25.39 24.30 24.81 5,382 +0.54(+2.22%)
Dec 23, 2013 23.04 24.51 22.84 24.27 36,533 +1.20(+5.20%)
Dec 20, 2013 22.95 23.16 22.72 23.07 135,704 +0.16(+0.70%)
Dec 19, 2013 22.80 22.94 22.55 22.91 30,198 +0.05(+0.22%)
Dec 18, 2013 22.70 23.00 22.55 22.86 28,188 +0.20(+0.88%)
Dec 17, 2013 22.80 22.94 22.44 22.66 19,610 -0.13(-0.57%)
Dec 16, 2013 22.67 22.86 22.53 22.79 20,793 +0.29(+1.29%)
Dec 13, 2013 22.89 22.89 22.21 22.50 33,264 -0.43(-1.88%)
Dec 12, 2013 23.40 23.40 22.67 22.93 20,035 -0.52(-2.22%)
Dec 11, 2013 23.80 24.00 23.12 23.45 25,127 -0.24(-1.01%)
Dec 10, 2013 24.77 25.02 23.52 23.69 29,661 -1.24(-4.97%)
Dec 09, 2013 25.26 25.26 24.55 24.93 23,252 -0.23(-0.91%)
Dec 06, 2013 24.94 25.47 24.94 25.16 0 +0.46(+1.86%)
Dec 05, 2013 24.44 25.82 24.43 24.70 0 +0.09(+0.37%)
Dec 04, 2013 24.57 25.28 23.79 24.61 0 -0.13(-0.53%)
Dec 03, 2013 24.64 25.25 24.23 24.74 0 +0.00(+0.00%)
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.