Financial Institut (NQ: FISI )

31.35 USD +0.26 (+0.84%)
Streaming Delayed Price Updated: 2:36 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.90 17.43 16.82 16.88 44,137 +0.09(+0.54%)
Jun 28, 2012 16.52 16.79 16.40 16.79 30,016 +0.03(+0.18%)
Jun 27, 2012 16.55 16.79 16.40 16.76 14,580 +0.28(+1.70%)
Jun 26, 2012 16.59 16.67 16.37 16.48 7,440 -0.04(-0.24%)
Jun 25, 2012 16.15 16.69 16.15 16.52 13,328 +0.05(+0.30%)
Jun 22, 2012 16.09 16.48 16.03 16.47 76,808 +0.64(+4.04%)
Jun 21, 2012 16.45 16.51 15.77 15.83 27,586 -0.58(-3.53%)
Jun 20, 2012 16.70 16.77 16.37 16.41 28,168 -0.26(-1.56%)
Jun 19, 2012 16.27 16.84 15.99 16.67 40,042 +0.45(+2.77%)
Jun 18, 2012 16.28 16.39 16.16 16.22 25,774 -0.15(-0.92%)
Jun 15, 2012 16.13 16.46 16.04 16.37 55,154 +0.19(+1.17%)
Jun 14, 2012 16.12 16.44 16.11 16.18 54,093 +0.15(+0.94%)
Jun 13, 2012 16.37 16.57 16.00 16.03 26,131 -0.32(-1.96%)
Jun 12, 2012 16.21 16.61 16.04 16.35 55,629 +0.20(+1.24%)
Jun 11, 2012 16.46 16.46 16.07 16.15 40,547 -0.19(-1.16%)
Jun 08, 2012 16.15 16.55 16.13 16.34 22,774 +0.24(+1.49%)
Jun 07, 2012 16.80 16.80 15.99 16.10 35,143 -0.46(-2.78%)
Jun 06, 2012 16.25 16.60 16.25 16.56 17,739 +0.37(+2.29%)
Jun 05, 2012 15.71 16.23 15.71 16.19 27,969 +0.33(+2.08%)
Jun 04, 2012 16.19 16.26 15.74 15.86 36,361 -0.27(-1.67%)
Jun 01, 2012 16.15 16.39 16.01 16.13 36,794 -0.21(-1.29%)
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%)
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.