Financial Institut (NQ: FISI )

25.31 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.09 15.25 14.70 14.95 0 -0.23(-1.54%)
Sep 27, 2013 15.00 15.30 14.88 15.18 0 +0.06(+0.39%)
Sep 26, 2013 14.81 15.15 14.81 15.12 37,557 +0.58(+3.97%)
Sep 25, 2013 14.28 14.71 14.28 14.54 84,891 +0.52(+3.70%)
Sep 24, 2013 14.33 14.37 13.95 14.03 46,174 -0.39(-2.69%)
Sep 23, 2013 14.50 14.76 14.33 14.41 35,409 -0.04(-0.30%)
Sep 20, 2013 14.22 14.54 14.03 14.46 0 +0.25(+1.75%)
Sep 19, 2013 14.12 14.22 13.80 14.21 43,451 +0.09(+0.62%)
Sep 18, 2013 14.22 14.22 13.92 14.12 0 -0.07(-0.46%)
Sep 17, 2013 14.28 14.28 14.11 14.19 0 -0.12(-0.87%)
Sep 16, 2013 14.62 14.68 14.00 14.31 0 -0.05(-0.36%)
Sep 13, 2013 14.36 14.63 14.27 14.36 0 +0.08(+0.56%)
Sep 12, 2013 14.41 14.53 14.22 14.28 0 -0.06(-0.41%)
Sep 11, 2013 14.13 14.43 13.81 14.34 0 +0.20(+1.40%)
Sep 10, 2013 13.97 14.14 13.96 14.14 17,226 +0.31(+2.27%)
Sep 09, 2013 13.78 13.94 13.45 13.83 0 +0.01(+0.05%)
Sep 06, 2013 13.96 13.96 13.81 13.82 0 -0.12(-0.83%)
Sep 05, 2013 13.47 13.95 13.47 13.94 0 +0.42(+3.10%)
Sep 04, 2013 13.66 14.05 13.44 13.52 0 -0.17(-1.27%)
Sep 03, 2013 13.63 13.74 13.30 13.69 0 +0.28(+2.10%)
Aug 30, 2013 14.02 14.02 13.32 13.41 0 -0.67(-4.78%)
Aug 29, 2013 14.18 14.26 13.82 14.08 29,845 -0.15(-1.07%)
Aug 28, 2013 14.21 14.31 14.05 14.23 0 +0.14(+1.03%)
Aug 27, 2013 14.25 14.85 14.05 14.09 32,139 -0.33(-2.26%)
Aug 26, 2013 14.24 14.65 14.24 14.41 0 +0.12(+0.81%)
Aug 23, 2013 14.31 14.39 14.18 14.30 0 -0.02(-0.15%)
Aug 22, 2013 14.29 14.64 14.21 14.32 18,062 +0.04(+0.30%)
Aug 21, 2013 14.70 14.84 14.24 14.28 0 -0.51(-3.47%)
Aug 20, 2013 15.33 15.33 14.72 14.79 21,751 -0.49(-3.22%)
Aug 19, 2013 15.35 15.57 15.28 15.28 34,300 -0.03(-0.19%)
Aug 16, 2013 15.46 15.90 15.30 15.31 0 -0.26(-1.67%)
Aug 15, 2013 15.38 15.82 15.28 15.57 57,942 -0.02(-0.14%)
Aug 14, 2013 15.32 15.67 15.32 15.59 19,294 +0.04(+0.23%)
Aug 13, 2013 15.52 15.59 15.27 15.56 11,033 +0.20(+1.32%)
Aug 12, 2013 15.04 15.71 15.04 15.35 13,887 +0.22(+1.43%)
Aug 09, 2013 15.70 15.70 15.02 15.14 16,250 -0.58(-3.68%)
Aug 08, 2013 15.53 15.77 15.40 15.72 13,854 +0.34(+2.21%)
Aug 07, 2013 15.36 15.77 15.22 15.38 35,670 -0.01(-0.09%)
Aug 06, 2013 15.24 15.53 14.94 15.39 38,130 +0.15(+1.00%)
Aug 05, 2013 15.06 15.48 14.84 15.24 15,408 +0.12(+0.77%)
Aug 02, 2013 14.94 15.16 14.91 15.12 14,149 +0.15(+1.01%)
Aug 01, 2013 14.96 15.09 14.65 14.97 51,835 +0.41(+2.83%)
Jul 31, 2013 14.65 15.11 14.52 14.56 0 -0.33(-2.23%)
Jul 30, 2013 15.17 15.19 14.88 14.89 0 -0.17(-1.15%)
Jul 29, 2013 15.46 15.61 15.06 15.07 0 -0.08(-0.52%)
Jul 26, 2013 15.27 15.38 15.05 15.14 0 -0.27(-1.78%)
Jul 25, 2013 15.65 15.65 15.31 15.42 0 -0.04(-0.23%)
Jul 24, 2013 15.35 15.74 15.01 15.46 0 +0.08(+0.52%)
Jul 23, 2013 15.21 15.62 14.96 15.38 0 +0.14(+0.90%)
Jul 22, 2013 15.44 15.77 15.20 15.24 0 -0.40(-2.59%)
Jul 19, 2013 15.62 15.69 15.31 15.64 0 +0.04(+0.23%)
Jul 18, 2013 15.30 15.65 15.30 15.61 0 +0.42(+2.76%)
Jul 17, 2013 15.55 15.55 15.15 15.19 19,771 -0.22(-1.41%)
Jul 16, 2013 15.01 15.48 15.01 15.41 0 +0.37(+2.45%)
Jul 15, 2013 15.48 15.48 14.93 15.04 0 -0.48(-3.08%)
Jul 12, 2013 15.16 15.77 15.16 15.51 0 +0.29(+1.90%)
Jul 11, 2013 15.25 15.28 15.01 15.22 0 +0.17(+1.15%)
Jul 10, 2013 15.06 15.25 14.83 15.05 0 +0.03(+0.19%)
Jul 09, 2013 14.99 15.14 14.96 15.02 0 +0.08(+0.53%)
Jul 08, 2013 15.14 15.14 14.84 14.94 0 -0.12(-0.82%)
Jul 05, 2013 14.67 15.14 14.17 15.07 0 +0.58(+3.99%)
Jul 03, 2013 14.24 14.49 14.24 14.49 0 +0.14(+0.96%)
Jul 02, 2013 14.13 14.49 14.00 14.35 0 +0.23(+1.64%)
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.