Financial Institut (NQ: FISI )

32.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.44 16.98 16.20 16.38 54,888 -0.43(-2.56%)
Oct 28, 2011 16.92 17.06 16.65 16.81 51,697 -0.23(-1.35%)
Oct 27, 2011 16.38 17.10 15.58 17.04 81,560 +0.86(+5.32%)
Oct 26, 2011 16.01 16.67 15.63 16.18 30,341 +0.42(+2.66%)
Oct 25, 2011 16.39 16.39 15.62 15.76 31,267 -0.85(-5.12%)
Oct 24, 2011 16.17 16.67 15.84 16.61 37,028 +0.48(+2.98%)
Oct 21, 2011 16.01 16.14 15.70 16.13 26,986 +0.44(+2.80%)
Oct 20, 2011 15.58 15.80 15.26 15.69 14,414 +0.00(+0.00%)
Oct 19, 2011 15.94 15.94 15.53 15.69 28,648 -0.33(-2.06%)
Oct 18, 2011 15.45 16.19 15.20 16.02 57,657 +0.70(+4.57%)
Oct 17, 2011 15.77 15.85 15.21 15.32 35,656 -0.68(-4.25%)
Oct 14, 2011 15.59 16.01 14.43 16.00 38,235 +0.61(+3.96%)
Oct 13, 2011 15.37 15.42 15.07 15.39 21,769 -0.13(-0.84%)
Oct 12, 2011 15.54 15.54 15.29 15.52 46,808 +0.05(+0.32%)
Oct 11, 2011 15.46 15.70 15.28 15.47 33,063 -0.18(-1.15%)
Oct 10, 2011 14.94 15.66 14.52 15.65 39,888 +1.06(+7.27%)
Oct 07, 2011 15.46 15.46 14.44 14.59 33,532 -0.81(-5.26%)
Oct 06, 2011 15.17 15.49 14.86 15.40 49,093 +0.13(+0.85%)
Oct 05, 2011 14.98 15.43 14.73 15.27 38,036 +0.26(+1.73%)
Oct 04, 2011 13.57 15.19 12.18 15.01 99,255 +1.37(+10.04%)
Oct 03, 2011 14.14 14.46 13.62 13.64 69,089 -0.62(-4.35%)
Sep 30, 2011 13.98 14.42 13.98 14.26 38,412 +0.02(+0.14%)
Sep 29, 2011 14.30 14.39 13.72 14.24 18,442 +0.34(+2.45%)
Sep 28, 2011 14.76 14.92 13.79 13.90 42,508 -0.84(-5.70%)
Sep 27, 2011 15.02 15.09 14.35 14.74 32,562 +0.03(+0.20%)
Sep 26, 2011 14.45 14.77 14.00 14.71 25,039 +0.36(+2.51%)
Sep 23, 2011 13.91 14.45 13.75 14.35 35,864 +0.46(+3.31%)
Sep 22, 2011 13.63 14.18 13.63 13.89 65,148 +0.08(+0.54%)
Sep 21, 2011 14.14 14.23 13.75 13.81 45,090 -0.29(-2.02%)
Sep 20, 2011 15.10 15.33 14.07 14.10 48,454 -0.98(-6.50%)
Sep 19, 2011 15.01 15.28 14.70 15.08 22,037 -0.24(-1.57%)
Sep 16, 2011 15.28 15.37 15.02 15.32 48,546 +0.15(+0.99%)
Sep 15, 2011 15.08 15.28 14.91 15.17 25,351 +0.08(+0.53%)
Sep 14, 2011 14.56 15.35 14.40 15.09 33,642 +0.60(+4.14%)
Sep 13, 2011 14.43 14.92 14.15 14.49 16,141 +0.07(+0.49%)
Sep 12, 2011 13.86 14.48 13.75 14.42 16,106 +0.27(+1.91%)
Sep 09, 2011 14.21 14.54 14.05 14.15 39,278 -0.30(-2.08%)
Sep 08, 2011 14.68 14.98 14.37 14.45 21,888 -0.52(-3.47%)
Sep 07, 2011 14.41 15.14 14.41 14.97 32,364 +0.84(+5.94%)
Sep 06, 2011 13.88 14.25 13.66 14.13 39,687 -0.20(-1.40%)
Sep 02, 2011 14.69 15.07 14.25 14.33 52,584 -0.71(-4.72%)
Sep 01, 2011 15.69 15.96 15.00 15.04 37,376 -0.72(-4.57%)
Aug 31, 2011 16.29 16.29 15.48 15.76 64,955 -0.45(-2.78%)
Aug 30, 2011 15.97 16.28 15.44 16.21 28,451 +0.12(+0.75%)
Aug 29, 2011 15.88 16.27 15.88 16.09 34,975 +0.40(+2.55%)
Aug 26, 2011 15.06 15.94 14.98 15.69 61,292 +0.47(+3.09%)
Aug 25, 2011 16.15 16.43 15.18 15.22 68,816 -0.81(-5.05%)
Aug 24, 2011 15.21 16.05 15.10 16.03 34,845 +0.75(+4.91%)
Aug 23, 2011 14.51 15.28 14.47 15.28 40,194 +0.82(+5.67%)
Aug 22, 2011 14.99 14.99 14.26 14.46 18,286 -0.09(-0.62%)
Aug 19, 2011 14.10 14.71 14.10 14.55 49,417 +0.26(+1.82%)
Aug 18, 2011 14.84 14.99 14.21 14.29 85,162 -0.74(-4.92%)
Aug 17, 2011 15.19 15.34 15.00 15.03 19,240 -0.10(-0.66%)
Aug 16, 2011 15.12 15.26 14.42 15.13 47,132 -0.22(-1.43%)
Aug 15, 2011 15.17 15.57 15.00 15.35 27,853 +0.37(+2.47%)
Aug 12, 2011 15.31 15.50 14.90 14.98 57,063 -0.17(-1.12%)
Aug 11, 2011 14.30 15.38 14.30 15.15 62,154 +0.94(+6.62%)
Aug 10, 2011 15.49 15.49 14.11 14.21 126,252 -1.74(-10.91%)
Aug 09, 2011 15.87 16.46 14.73 15.95 98,979 +1.33(+9.10%)
Aug 08, 2011 15.32 15.99 14.52 14.62 116,568 -1.32(-8.28%)
Aug 05, 2011 16.48 16.72 15.80 15.94 34,814 -0.33(-2.03%)
Aug 04, 2011 16.98 16.98 16.25 16.27 63,286 -0.77(-4.52%)
Aug 03, 2011 16.48 17.06 16.36 17.04 42,199 +0.54(+3.27%)
Aug 02, 2011 16.70 16.91 16.47 16.50 36,628 -0.27(-1.61%)
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.