Financial Institut (NQ: FISI )

24.71 +0.56 (+2.32%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.80 16.87 16.75 16.75 61,942 -0.04(-0.27%)
Sep 29, 2014 16.78 16.94 16.77 16.80 23,826 -0.10(-0.62%)
Sep 26, 2014 16.98 17.01 16.84 16.90 52,287 +0.02(+0.13%)
Sep 25, 2014 17.10 17.21 16.81 16.88 36,709 -0.21(-1.22%)
Sep 24, 2014 17.15 17.21 17.05 17.09 14,914 +0.05(+0.31%)
Sep 23, 2014 17.04 17.27 17.01 17.04 64,447 -0.07(-0.39%)
Sep 22, 2014 17.17 17.35 17.09 17.10 32,176 -0.13(-0.73%)
Sep 19, 2014 17.43 17.43 17.14 17.23 116,041 -0.18(-1.03%)
Sep 18, 2014 17.18 17.51 17.18 17.41 29,593 +0.21(+1.21%)
Sep 17, 2014 17.19 17.39 17.07 17.20 29,193 +0.06(+0.35%)
Sep 16, 2014 17.26 17.33 17.14 17.14 19,755 -0.22(-1.25%)
Sep 15, 2014 17.21 17.50 17.05 17.36 46,703 +0.23(+1.35%)
Sep 12, 2014 17.27 17.27 17.08 17.13 55,560 -0.08(-0.48%)
Sep 11, 2014 17.21 17.48 17.16 17.21 68,581 -0.04(-0.22%)
Sep 10, 2014 17.27 17.36 17.07 17.24 60,008 +0.07(+0.39%)
Sep 09, 2014 17.64 17.64 17.15 17.18 232,986 -0.44(-2.52%)
Sep 08, 2014 17.48 17.72 17.41 17.62 211,113 +0.16(+0.89%)
Sep 05, 2014 17.69 17.69 17.40 17.47 78,205 -0.16(-0.92%)
Sep 04, 2014 17.89 17.92 17.58 17.63 39,772 -0.27(-1.53%)
Sep 03, 2014 18.14 18.27 17.82 17.90 35,333 -0.11(-0.62%)
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.