Financial Institut (NQ: FISI )

31.38 USD -0.31 (-0.98%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.20 19.17 18.50 19.08 59,555 -0.12(-0.63%)
May 27, 2010 18.51 19.34 18.25 19.20 47,589 +1.18(+6.55%)
May 26, 2010 18.14 18.63 17.96 18.02 46,940 +0.02(+0.11%)
May 25, 2010 17.46 18.19 17.46 18.00 35,594 +0.01(+0.06%)
May 24, 2010 18.12 18.34 17.73 17.99 24,774 -0.10(-0.55%)
May 21, 2010 16.63 18.29 16.63 18.09 56,921 +1.10(+6.47%)
May 20, 2010 16.84 17.59 16.56 16.99 42,793 -0.56(-3.19%)
May 19, 2010 17.17 17.72 17.17 17.55 20,808 -0.10(-0.57%)
May 18, 2010 18.72 18.72 17.32 17.65 17,369 -0.72(-3.92%)
May 17, 2010 18.00 18.55 17.77 18.37 15,281 +0.54(+3.03%)
May 14, 2010 18.34 18.34 17.69 17.83 25,554 -0.72(-3.88%)
May 13, 2010 18.44 18.55 18.08 18.55 41,292 +0.06(+0.32%)
May 12, 2010 17.49 18.77 17.49 18.49 52,373 +1.04(+5.96%)
May 11, 2010 17.02 17.65 16.45 17.45 63,432 +0.75(+4.49%)
May 10, 2010 16.18 16.90 16.10 16.70 26,893 +1.10(+7.05%)
May 07, 2010 16.12 16.31 15.42 15.60 22,651 -0.60(-3.70%)
May 06, 2010 16.20 16.95 15.71 16.20 40,766 -0.10(-0.61%)
May 05, 2010 16.34 16.62 16.20 16.30 17,143 +0.06(+0.37%)
May 04, 2010 16.65 16.92 16.11 16.24 33,833 -0.37(-2.23%)
May 03, 2010 16.21 16.61 16.18 16.61 26,721 +0.53(+3.30%)
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%)
Apr 01, 2010 14.72 14.62 14.62 14.62 16,900 +0.00(+0.00%)
Mar 31, 2010 14.81 14.90 14.55 14.62 29,231 -0.29(-1.95%)
Mar 30, 2010 14.95 14.95 14.67 14.91 14,204 -0.02(-0.13%)
Mar 29, 2010 15.14 15.17 14.72 14.93 19,521 -0.21(-1.39%)
Mar 26, 2010 14.87 15.40 14.30 15.14 59,832 +0.33(+2.23%)
Mar 25, 2010 15.00 15.30 14.75 14.81 20,905 -0.07(-0.47%)
Mar 24, 2010 14.94 14.95 14.74 14.88 19,829 -0.13(-0.87%)
Mar 23, 2010 14.90 15.03 14.82 15.01 19,373 +0.01(+0.07%)
Mar 22, 2010 14.68 15.00 14.60 15.00 28,393 +0.15(+1.01%)
Mar 19, 2010 14.84 14.86 14.56 14.85 31,617 +0.12(+0.81%)
Mar 18, 2010 14.66 14.80 14.47 14.73 11,190 +0.05(+0.34%)
Mar 17, 2010 14.47 14.80 14.47 14.68 12,675 +0.26(+1.80%)
Mar 16, 2010 14.35 14.73 14.00 14.42 6,213 +0.05(+0.35%)
Mar 15, 2010 14.50 14.88 14.32 14.37 15,574 -0.42(-2.84%)
Mar 12, 2010 14.89 14.89 14.58 14.79 8,797 -0.05(-0.34%)
Mar 11, 2010 14.67 14.87 14.61 14.84 16,139 -0.03(-0.20%)
Mar 10, 2010 14.86 14.90 14.55 14.87 5,796 -0.03(-0.20%)
Mar 09, 2010 14.76 14.90 14.74 14.90 6,905 +0.03(+0.20%)
Mar 08, 2010 14.69 14.89 14.01 14.87 24,963 +0.22(+1.50%)
Mar 05, 2010 14.75 14.77 14.41 14.65 23,657 -0.01(-0.07%)
Mar 04, 2010 14.13 14.66 14.13 14.66 14,186 +0.55(+3.90%)
Mar 03, 2010 13.95 14.13 13.64 14.11 36,482 +0.21(+1.51%)
Mar 02, 2010 13.53 13.91 13.31 13.90 21,869 +0.34(+2.51%)
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.