Financial Institut (NQ: FISI )

26.50 +0.48 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.92 17.50 16.05 16.08 71,063 -0.92(-5.41%)
Apr 29, 2010 16.18 17.00 16.16 17.00 34,020 +0.89(+5.52%)
Apr 28, 2010 16.32 16.44 15.93 16.11 12,229 -0.11(-0.68%)
Apr 27, 2010 16.29 16.54 15.99 16.22 14,627 -0.20(-1.22%)
Apr 26, 2010 16.60 17.00 16.06 16.42 37,631 -0.31(-1.85%)
Apr 23, 2010 16.33 16.73 16.05 16.73 29,902 +0.37(+2.26%)
Apr 22, 2010 15.93 16.36 15.61 16.36 31,373 +0.20(+1.24%)
Apr 21, 2010 15.59 16.40 15.49 16.16 17,369 +0.04(+0.25%)
Apr 20, 2010 15.80 16.37 15.40 16.12 13,052 +0.40(+2.54%)
Apr 19, 2010 15.60 15.74 15.24 15.72 16,497 +0.01(+0.06%)
Apr 16, 2010 16.27 16.27 15.59 15.71 56,944 -0.60(-3.68%)
Apr 15, 2010 16.11 16.43 15.89 16.31 20,260 +0.13(+0.80%)
Apr 14, 2010 15.79 16.19 15.78 16.18 26,535 +0.46(+2.93%)
Apr 13, 2010 15.65 15.72 15.33 15.72 11,058 +0.05(+0.32%)
Apr 12, 2010 15.78 15.80 15.55 15.67 11,790 -0.07(-0.44%)
Apr 09, 2010 15.67 15.81 15.17 15.74 18,974 +0.09(+0.58%)
Apr 08, 2010 15.39 15.90 15.02 15.65 31,110 +0.21(+1.36%)
Apr 07, 2010 15.21 15.56 15.21 15.44 26,008 +0.16(+1.05%)
Apr 06, 2010 15.01 15.45 14.99 15.28 14,410 +0.16(+1.06%)
Apr 05, 2010 14.67 15.44 14.55 15.12 35,158 +0.50(+3.42%)
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.