Financial Institut (NQ: FISI )

27.10 +0.35 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.57 20.04 18.80 19.51 26,512 -0.22(-1.12%)
May 30, 2013 19.69 19.79 19.63 19.73 20,050 +0.00(+0.00%)
May 29, 2013 19.89 20.12 19.68 19.73 4,369 -0.40(-1.99%)
May 28, 2013 20.18 20.18 19.74 20.13 16,412 +0.26(+1.31%)
May 24, 2013 19.62 20.01 19.40 19.87 0 +0.08(+0.40%)
May 23, 2013 19.64 19.88 19.35 19.79 0 +0.06(+0.30%)
May 22, 2013 19.97 20.01 19.60 19.73 0 -0.27(-1.35%)
May 21, 2013 20.10 20.24 19.78 20.00 0 -0.16(-0.79%)
May 20, 2013 19.89 20.24 19.89 20.16 0 +0.20(+1.00%)
May 17, 2013 20.00 20.05 19.82 19.96 0 +0.09(+0.45%)
May 16, 2013 19.85 20.00 19.78 19.87 5,179 +0.02(+0.10%)
May 15, 2013 19.77 19.95 19.64 19.85 0 +0.11(+0.56%)
May 13, 2013 19.88 19.88 19.74 19.74 0 -0.05(-0.25%)
May 10, 2013 19.85 19.85 19.31 19.79 0 +0.04(+0.20%)
May 09, 2013 19.73 19.89 19.50 19.75 0 -0.06(-0.30%)
May 08, 2013 19.79 19.89 19.69 19.81 0 +0.15(+0.76%)
May 07, 2013 19.60 19.70 19.44 19.66 0 +0.07(+0.36%)
May 06, 2013 19.48 19.59 19.39 19.59 0 +0.17(+0.88%)
May 03, 2013 19.16 19.50 19.16 19.42 0 +0.39(+2.05%)
May 02, 2013 18.91 19.12 18.71 19.03 0 +0.27(+1.44%)
May 01, 2013 19.12 19.43 18.61 18.76 0 -0.37(-1.93%)
Apr 30, 2013 19.48 19.40 18.68 19.13 0 -0.27(-1.39%)
Apr 29, 2013 19.24 19.52 19.24 19.40 11,404 -0.12(-0.61%)
Apr 26, 2013 19.37 19.61 19.31 19.52 35,618 +0.13(+0.67%)
Apr 25, 2013 19.92 19.92 19.20 19.39 0 -0.53(-2.66%)
Apr 24, 2013 19.78 19.96 19.58 19.92 11,657 +0.08(+0.40%)
Apr 23, 2013 19.52 19.90 19.13 19.84 11,230 +0.52(+2.69%)
Apr 22, 2013 19.16 19.40 19.11 19.32 4,039 +0.21(+1.10%)
Apr 19, 2013 18.71 19.14 18.66 19.11 13,422 +0.39(+2.08%)
Apr 18, 2013 19.04 19.24 18.66 18.72 15,990 -0.10(-0.53%)
Apr 17, 2013 19.14 19.14 18.65 18.82 17,141 -0.62(-3.19%)
Apr 16, 2013 19.18 19.58 19.18 19.44 9,224 +0.39(+2.05%)
Apr 15, 2013 19.78 19.78 18.53 19.05 50,160 -0.81(-4.08%)
Apr 12, 2013 19.63 19.91 19.62 19.86 7,774 -0.08(-0.40%)
Apr 11, 2013 19.89 20.00 19.73 19.94 12,835 +0.01(+0.05%)
Apr 10, 2013 19.02 19.96 19.01 19.93 12,744 +0.74(+3.86%)
Apr 09, 2013 19.92 19.92 19.14 19.19 11,608 -0.38(-1.94%)
Apr 08, 2013 19.74 19.74 19.46 19.57 6,155 -0.05(-0.25%)
Apr 05, 2013 19.45 19.71 19.37 19.62 12,988 -0.15(-0.76%)
Apr 04, 2013 19.41 19.79 19.41 19.77 6,778 +0.27(+1.38%)
Apr 03, 2013 19.71 19.89 19.41 19.50 18,056 -0.12(-0.61%)
Apr 02, 2013 19.82 19.92 19.60 19.62 9,384 -0.11(-0.56%)
Apr 01, 2013 20.00 20.09 19.50 19.73 33,490 -0.23(-1.15%)
Mar 28, 2013 20.13 20.13 19.96 19.96 28,065 -0.09(-0.45%)
Mar 27, 2013 19.93 20.13 19.90 20.05 9,366 +0.06(+0.30%)
Mar 26, 2013 20.14 20.15 19.98 19.99 43,714 +0.00(+0.00%)
Mar 25, 2013 20.11 20.11 19.96 19.99 9,069 +0.10(+0.50%)
Mar 22, 2013 20.08 20.09 19.80 19.89 5,876 -0.11(-0.55%)
Mar 21, 2013 19.99 20.00 19.93 20.00 4,225 -0.10(-0.50%)
Mar 20, 2013 20.29 20.29 19.90 20.10 13,213 +0.14(+0.70%)
Mar 19, 2013 20.00 20.26 19.85 19.96 10,681 -0.06(-0.30%)
Mar 18, 2013 19.86 20.05 19.84 20.02 4,766 +0.02(+0.10%)
Mar 15, 2013 20.00 20.00 19.75 20.00 57,193 -0.01(-0.05%)
Mar 14, 2013 20.00 20.03 19.96 20.01 15,591 +0.01(+0.05%)
Mar 13, 2013 19.97 20.00 19.89 20.00 4,283 +0.08(+0.40%)
Mar 12, 2013 19.79 20.00 19.79 19.92 8,076 -0.03(-0.15%)
Mar 11, 2013 20.00 20.04 19.92 19.95 9,731 -0.05(-0.25%)
Mar 08, 2013 20.22 20.22 19.91 20.00 18,278 -0.04(-0.20%)
Mar 07, 2013 19.99 20.05 19.94 20.04 11,488 +0.04(+0.20%)
Mar 06, 2013 19.90 20.00 19.86 20.00 5,303 +0.09(+0.45%)
Mar 05, 2013 20.15 20.15 19.75 19.91 19,002 -0.09(-0.45%)
Mar 04, 2013 20.01 20.05 19.73 20.00 10,180 -0.09(-0.45%)
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.