Financial Institut (NQ: FISI )

28.23 +2.15 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.37 26.67 26.08 26.52 66,729 +0.18(+0.68%)
Feb 26, 2016 26.52 26.52 25.92 26.34 82,208 -0.39(-1.46%)
Feb 25, 2016 26.94 26.94 26.66 26.73 40,202 +0.00(+0.00%)
Feb 24, 2016 27.27 27.30 26.42 26.73 35,365 -0.57(-2.09%)
Feb 23, 2016 27.41 27.70 27.15 27.30 53,136 -0.03(-0.11%)
Feb 22, 2016 27.50 27.52 27.22 27.33 40,750 +0.19(+0.70%)
Feb 19, 2016 26.70 27.33 26.70 27.14 31,910 +0.42(+1.57%)
Feb 18, 2016 26.91 27.09 26.32 26.72 38,295 -0.14(-0.52%)
Feb 17, 2016 27.32 27.89 26.81 26.86 41,494 -0.46(-1.68%)
Feb 16, 2016 26.79 27.50 26.47 27.32 36,749 +0.60(+2.25%)
Feb 12, 2016 26.33 26.72 26.72 26.72 30,000 +0.54(+2.06%)
Feb 11, 2016 26.27 26.47 26.00 26.18 41,880 -0.44(-1.65%)
Feb 10, 2016 27.17 27.41 26.59 26.62 39,593 -0.33(-1.22%)
Feb 09, 2016 26.92 27.21 26.76 26.95 49,864 -0.26(-0.96%)
Feb 08, 2016 26.64 27.41 26.41 27.21 45,069 +0.46(+1.72%)
Feb 05, 2016 27.01 27.30 26.67 26.75 61,723 -0.26(-0.96%)
Feb 04, 2016 26.56 27.41 26.36 27.01 48,799 +0.30(+1.12%)
Feb 03, 2016 26.73 26.89 26.00 26.71 51,055 +0.16(+0.60%)
Feb 02, 2016 26.91 26.91 26.32 26.55 55,474 -0.57(-2.10%)
Feb 01, 2016 27.30 27.48 26.90 27.12 45,620 -0.33(-1.20%)
Jan 29, 2016 26.64 27.56 26.59 27.45 68,462 +0.79(+2.96%)
Jan 28, 2016 26.12 26.72 26.12 26.66 77,765 +0.62(+2.38%)
Jan 27, 2016 25.91 26.26 25.38 26.04 161,180 -0.42(-1.59%)
Jan 26, 2016 26.05 26.87 25.91 26.46 55,392 +0.53(+2.04%)
Jan 25, 2016 26.51 26.58 25.69 25.93 65,796 -0.61(-2.30%)
Jan 22, 2016 27.00 27.00 26.35 26.54 153,105 -0.23(-0.86%)
Jan 21, 2016 26.78 27.11 26.60 26.77 74,947 -0.08(-0.30%)
Jan 20, 2016 26.95 27.05 26.50 26.85 74,820 -0.29(-1.07%)
Jan 19, 2016 27.20 27.39 26.84 27.14 44,695 +0.12(+0.44%)
Jan 15, 2016 26.58 27.02 27.02 27.02 61,300 -0.11(-0.41%)
Jan 14, 2016 27.07 27.44 26.92 27.13 61,788 +0.33(+1.23%)
Jan 13, 2016 27.10 27.24 26.60 26.80 49,864 -0.33(-1.22%)
Jan 12, 2016 27.62 27.62 26.91 27.13 69,000 -0.11(-0.40%)
Jan 11, 2016 27.12 27.48 26.97 27.24 55,065 +0.34(+1.26%)
Jan 08, 2016 26.91 28.46 26.79 26.90 43,627 +0.14(+0.52%)
Jan 07, 2016 26.51 26.95 26.51 26.76 34,096 -0.08(-0.30%)
Jan 06, 2016 26.45 27.05 26.45 26.84 35,885 +0.12(+0.45%)
Jan 05, 2016 26.98 27.40 26.57 26.72 37,892 -0.23(-0.85%)
Jan 04, 2016 27.62 28.00 26.65 26.95 66,442 -1.05(-3.75%)
Dec 31, 2015 28.60 28.00 28.00 28.00 121,900 -0.61(-2.13%)
Dec 30, 2015 28.70 28.82 28.37 28.61 21,250 -0.07(-0.24%)
Dec 29, 2015 28.54 29.04 28.42 28.68 23,798 +0.25(+0.88%)
Dec 28, 2015 28.42 28.71 27.85 28.43 46,689 +0.04(+0.14%)
Dec 24, 2015 28.01 28.39 28.39 28.39 50,300 +0.55(+1.98%)
Dec 23, 2015 28.01 28.01 27.62 27.84 22,159 -0.08(-0.29%)
Dec 22, 2015 27.66 28.14 27.34 27.92 23,179 +0.33(+1.20%)
Dec 21, 2015 27.70 27.99 27.21 27.59 41,470 +0.00(+0.00%)
Dec 18, 2015 27.94 28.04 27.22 27.59 92,157 -0.43(-1.53%)
Dec 17, 2015 27.99 28.18 27.76 28.02 34,749 +0.13(+0.47%)
Dec 16, 2015 28.45 28.45 27.68 27.89 56,074 -0.13(-0.46%)
Dec 15, 2015 27.29 28.43 27.01 28.02 51,697 +0.94(+3.47%)
Dec 14, 2015 27.18 27.65 26.91 27.08 68,382 -0.04(-0.15%)
Dec 11, 2015 26.78 27.25 26.78 27.12 64,213 -0.09(-0.33%)
Dec 10, 2015 26.90 27.28 26.90 27.21 61,805 +0.39(+1.45%)
Dec 09, 2015 26.54 26.90 26.48 26.82 54,567 +0.13(+0.49%)
Dec 08, 2015 26.50 26.80 26.38 26.69 51,740 -0.19(-0.71%)
Dec 07, 2015 27.34 27.39 26.69 26.88 24,516 -0.44(-1.61%)
Dec 04, 2015 27.01 27.38 26.92 27.32 16,412 +0.36(+1.34%)
Dec 03, 2015 27.00 27.38 26.86 26.96 161,977 -0.07(-0.26%)
Dec 02, 2015 27.27 27.48 27.00 27.03 35,025 -0.15(-0.55%)
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.