Financial Institut (NQ: FISI )

31.83 USD -0.42 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 16.33 16.58 15.90 15.92 23,358 -0.44(-2.69%)
Feb 29, 2012 16.98 17.14 16.34 16.36 34,545 -0.62(-3.65%)
Feb 28, 2012 17.14 17.22 16.91 16.98 13,079 -0.24(-1.39%)
Feb 27, 2012 17.02 17.36 16.91 17.22 11,593 -0.01(-0.06%)
Feb 24, 2012 17.75 17.75 17.01 17.23 52,916 -0.51(-2.87%)
Feb 23, 2012 17.36 17.74 17.33 17.74 14,951 +0.44(+2.54%)
Feb 22, 2012 17.79 17.82 17.30 17.30 22,699 -0.47(-2.64%)
Feb 21, 2012 17.98 17.98 17.56 17.77 21,696 -0.20(-1.11%)
Feb 17, 2012 17.98 17.99 17.75 17.97 17,403 +0.07(+0.39%)
Feb 16, 2012 17.51 17.90 17.51 17.90 21,641 +0.48(+2.76%)
Feb 15, 2012 17.63 17.68 17.40 17.42 28,689 -0.17(-0.97%)
Feb 14, 2012 17.51 17.72 17.45 17.59 19,290 -0.22(-1.24%)
Feb 13, 2012 17.80 17.81 17.51 17.81 7,153 +0.26(+1.48%)
Feb 10, 2012 17.54 17.82 17.50 17.55 71,858 -0.24(-1.35%)
Feb 09, 2012 17.89 17.89 17.63 17.79 15,127 -0.09(-0.50%)
Feb 08, 2012 17.66 17.90 17.45 17.88 14,081 +0.22(+1.25%)
Feb 07, 2012 17.67 17.75 17.55 17.66 7,159 +0.09(+0.51%)
Feb 06, 2012 17.80 17.80 17.36 17.57 11,729 -0.29(-1.62%)
Feb 03, 2012 17.89 17.89 17.58 17.86 45,198 +0.25(+1.42%)
Feb 02, 2012 17.45 17.74 17.40 17.61 20,729 +0.16(+0.92%)
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.