Financial Institut (NQ: FISI )

26.26 +0.11 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.65 30.80 30.50 30.65 96,702 +0.17(+0.57%)
Nov 29, 2016 30.45 30.65 30.30 30.48 144,289 +0.08(+0.25%)
Nov 28, 2016 30.50 30.65 30.30 30.40 124,957 -0.33(-1.06%)
Nov 25, 2016 30.45 30.75 30.45 30.73 59,839 +0.23(+0.74%)
Nov 23, 2016 30.50 30.50 30.50 0 -0.30(-0.97%)
Nov 22, 2016 30.75 30.80 30.50 30.80 140,237 +0.15(+0.49%)
Nov 21, 2016 30.75 30.90 30.45 30.65 117,379 -0.10(-0.33%)
Nov 18, 2016 30.90 31.00 30.60 30.75 118,428 -0.05(-0.16%)
Nov 17, 2016 30.50 30.95 30.25 30.80 75,747 +0.55(+1.82%)
Nov 16, 2016 30.75 31.00 30.20 30.25 145,641 -0.50(-1.63%)
Nov 15, 2016 30.75 31.10 30.30 30.75 53,553 -0.25(-0.81%)
Nov 14, 2016 29.80 31.55 29.60 31.00 70,613 +1.60(+5.44%)
Nov 11, 2016 28.55 29.75 28.55 29.40 130,806 +0.55(+1.91%)
Nov 10, 2016 28.95 29.60 27.90 28.85 68,021 +0.05(+0.17%)
Nov 09, 2016 27.20 29.00 26.75 28.80 90,522 +1.70(+6.27%)
Nov 08, 2016 26.70 27.25 26.70 27.10 17,547 +0.15(+0.56%)
Nov 07, 2016 26.80 27.40 26.75 26.95 54,678 +0.25(+0.94%)
Nov 04, 2016 26.40 26.80 26.40 26.70 17,908 +0.20(+0.75%)
Nov 03, 2016 26.80 26.88 26.20 26.50 21,561 -0.15(-0.56%)
Nov 02, 2016 26.87 26.87 26.50 26.65 18,842 -0.30(-1.11%)
Nov 01, 2016 26.90 27.00 26.60 26.95 18,818 +0.10(+0.37%)
Oct 31, 2016 27.00 27.19 26.85 26.85 40,095 -0.16(-0.59%)
Oct 28, 2016 26.81 27.21 26.81 27.01 21,744 +0.02(+0.07%)
Oct 27, 2016 26.91 27.25 26.59 26.99 17,709 +0.11(+0.41%)
Oct 26, 2016 25.98 27.13 25.98 26.88 26,694 +0.69(+2.63%)
Oct 25, 2016 26.37 26.57 26.00 26.19 23,377 -0.07(-0.27%)
Oct 24, 2016 26.25 26.72 26.10 26.26 25,327 -0.04(-0.15%)
Oct 21, 2016 26.30 26.35 26.15 26.30 33,154 +0.02(+0.08%)
Oct 20, 2016 26.51 26.51 26.25 26.28 16,869 -0.23(-0.87%)
Oct 19, 2016 26.51 26.58 26.36 26.51 18,490 +0.12(+0.45%)
Oct 18, 2016 26.56 26.56 26.25 26.39 12,260 -0.03(-0.11%)
Oct 17, 2016 26.48 26.56 26.29 26.42 12,396 -0.16(-0.60%)
Oct 14, 2016 26.60 26.72 26.55 26.58 22,861 +0.10(+0.38%)
Oct 13, 2016 26.93 26.93 26.44 26.48 18,976 -0.51(-1.89%)
Oct 12, 2016 26.75 27.06 26.73 26.99 52,218 +0.33(+1.24%)
Oct 11, 2016 26.95 27.00 26.61 26.66 19,171 -0.32(-1.19%)
Oct 10, 2016 26.91 27.00 26.85 26.98 11,723 +0.12(+0.45%)
Oct 07, 2016 26.53 26.90 26.37 26.86 27,009 +0.34(+1.28%)
Oct 06, 2016 26.88 26.88 26.44 26.52 52,258 -0.47(-1.74%)
Oct 05, 2016 26.98 27.20 26.94 26.99 21,314 +0.02(+0.07%)
Oct 04, 2016 26.98 27.16 26.86 26.97 15,114 +0.00(+0.00%)
Oct 03, 2016 27.00 27.03 26.89 26.97 37,876 -0.14(-0.52%)
Sep 30, 2016 27.07 27.21 27.03 27.11 50,291 +0.09(+0.33%)
Sep 29, 2016 27.40 27.48 27.00 27.02 19,574 -0.30(-1.10%)
Sep 28, 2016 27.20 27.37 26.94 27.32 32,999 +0.14(+0.52%)
Sep 27, 2016 26.79 27.20 26.68 27.18 27,341 +0.44(+1.65%)
Sep 26, 2016 26.81 27.04 26.66 26.74 50,924 -0.28(-1.04%)
Sep 23, 2016 26.77 27.10 26.77 27.02 12,464 +0.11(+0.41%)
Sep 22, 2016 26.72 26.93 26.62 26.91 30,287 +0.26(+0.98%)
Sep 21, 2016 26.87 26.96 26.53 26.65 21,388 -0.17(-0.63%)
Sep 20, 2016 26.97 27.03 26.80 26.82 15,487 -0.04(-0.15%)
Sep 19, 2016 26.92 27.04 26.86 26.86 11,572 -0.06(-0.22%)
Sep 16, 2016 26.93 26.95 26.76 26.92 44,009 +0.03(+0.11%)
Sep 15, 2016 26.67 26.94 26.55 26.89 35,373 +0.25(+0.94%)
Sep 14, 2016 26.92 26.93 26.53 26.64 22,840 -0.33(-1.22%)
Sep 13, 2016 26.81 27.05 26.71 26.97 29,313 -0.03(-0.11%)
Sep 12, 2016 26.59 27.01 26.52 27.00 29,996 +0.05(+0.19%)
Sep 09, 2016 26.80 27.04 26.80 26.95 36,393 -0.03(-0.11%)
Sep 08, 2016 26.80 26.98 26.75 26.98 15,908 -0.01(-0.04%)
Sep 07, 2016 26.90 27.11 26.90 26.99 38,678 +0.00(+0.00%)
Sep 06, 2016 27.20 27.20 26.81 26.99 18,744 -0.14(-0.52%)
Sep 02, 2016 27.08 27.13 27.13 27.13 19,200 +0.15(+0.56%)
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.