Financial Institut (NQ: FISI )

29.80 USD +0.73 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.94 18.32 17.41 17.66 15,011 -0.05(-0.28%)
Sep 29, 2010 17.35 18.00 16.98 17.71 26,202 +0.24(+1.37%)
Sep 28, 2010 17.71 17.73 16.46 17.47 28,087 -0.13(-0.74%)
Sep 27, 2010 17.73 17.94 17.53 17.60 14,242 -0.08(-0.45%)
Sep 24, 2010 17.11 17.68 17.11 17.68 27,459 +0.91(+5.43%)
Sep 23, 2010 16.84 17.37 16.56 16.77 17,025 -0.18(-1.06%)
Sep 22, 2010 17.44 17.44 16.86 16.95 6,684 -0.63(-3.58%)
Sep 21, 2010 17.80 18.41 17.51 17.58 26,590 -0.98(-5.28%)
Sep 20, 2010 17.22 18.60 17.12 18.56 35,959 +1.45(+8.47%)
Sep 17, 2010 17.29 17.44 16.99 17.11 69,534 -0.24(-1.38%)
Sep 15, 2010 17.15 17.39 16.78 17.35 21,672 +0.22(+1.28%)
Sep 14, 2010 17.48 17.69 16.96 17.13 28,386 -0.37(-2.11%)
Sep 13, 2010 16.33 17.62 16.21 17.50 33,390 +1.18(+7.23%)
Sep 10, 2010 15.75 16.48 15.72 16.32 19,700 +0.60(+3.82%)
Sep 09, 2010 15.74 16.01 15.60 15.72 16,379 +0.22(+1.42%)
Sep 08, 2010 14.61 15.56 14.61 15.50 72,423 +0.99(+6.82%)
Sep 07, 2010 15.20 15.20 14.48 14.51 20,137 -0.73(-4.79%)
Sep 03, 2010 15.28 15.30 15.06 15.24 17,134 +0.24(+1.60%)
Sep 02, 2010 14.93 15.20 14.81 15.00 11,263 +0.19(+1.28%)
Sep 01, 2010 14.66 15.11 14.24 14.81 38,901 +0.45(+3.13%)
Aug 31, 2010 14.45 15.25 14.14 14.36 65,843 -0.11(-0.76%)
Aug 30, 2010 15.29 15.42 14.46 14.47 25,230 -0.90(-5.86%)
Aug 27, 2010 15.33 15.59 14.55 15.37 31,268 +0.32(+2.13%)
Aug 26, 2010 15.51 16.00 15.04 15.05 31,099 -0.34(-2.21%)
Aug 25, 2010 14.94 15.70 14.58 15.39 28,318 +0.35(+2.33%)
Aug 24, 2010 14.93 15.81 14.53 15.04 27,789 +0.01(+0.07%)
Aug 23, 2010 15.88 16.28 15.01 15.03 49,631 -0.67(-4.27%)
Aug 20, 2010 15.54 16.17 15.33 15.70 53,061 +0.01(+0.06%)
Aug 19, 2010 16.54 16.63 15.50 15.69 61,503 -0.90(-5.42%)
Aug 18, 2010 16.57 16.95 16.20 16.59 28,573 -0.05(-0.30%)
Aug 17, 2010 16.63 16.95 16.40 16.64 27,403 +0.29(+1.77%)
Aug 16, 2010 16.01 16.40 16.01 16.35 36,288 +0.20(+1.24%)
Aug 13, 2010 16.25 16.57 16.10 16.15 35,717 -0.19(-1.16%)
Aug 12, 2010 16.38 16.90 16.32 16.34 27,486 -0.41(-2.45%)
Aug 11, 2010 17.85 17.93 16.64 16.75 51,854 -1.30(-7.20%)
Aug 10, 2010 18.64 19.16 18.02 18.05 25,561 -0.90(-4.75%)
Aug 09, 2010 18.81 19.23 17.96 18.95 68,766 +0.29(+1.55%)
Aug 06, 2010 18.79 19.04 18.10 18.66 43,355 -0.50(-2.61%)
Aug 05, 2010 19.25 19.49 18.86 19.16 39,770 -0.32(-1.64%)
Aug 04, 2010 19.62 19.65 19.00 19.48 28,451 -0.06(-0.31%)
Aug 03, 2010 19.01 19.87 19.01 19.54 34,387 +0.33(+1.72%)
Aug 02, 2010 19.31 19.31 18.65 19.21 43,995 +0.24(+1.27%)
Jul 30, 2010 18.63 19.20 18.54 18.97 31,570 -0.03(-0.16%)
Jul 29, 2010 18.82 19.15 18.60 19.00 22,440 +0.30(+1.60%)
Jul 28, 2010 19.18 19.48 18.57 18.70 35,864 -0.56(-2.91%)
Jul 27, 2010 19.69 19.69 18.57 19.26 24,383 -0.18(-0.93%)
Jul 26, 2010 18.84 19.45 18.30 19.44 38,283 +0.62(+3.29%)
Jul 23, 2010 18.06 18.97 17.59 18.82 34,378 +0.79(+4.38%)
Jul 22, 2010 17.62 18.21 17.44 18.03 31,335 +0.77(+4.46%)
Jul 21, 2010 18.30 18.56 17.26 17.26 35,133 -0.86(-4.75%)
Jul 20, 2010 17.46 18.13 17.46 18.12 15,719 +0.35(+1.97%)
Jul 19, 2010 17.90 19.61 17.15 17.77 25,836 -0.10(-0.56%)
Jul 16, 2010 19.12 19.48 17.64 17.87 54,584 -1.49(-7.70%)
Jul 15, 2010 19.52 19.85 19.15 19.36 14,105 -0.28(-1.43%)
Jul 14, 2010 19.53 19.94 19.53 19.64 59,318 -0.09(-0.46%)
Jul 13, 2010 19.28 19.74 17.73 19.73 46,080 +0.82(+4.34%)
Jul 12, 2010 18.94 19.36 18.91 18.91 30,654 -0.06(-0.32%)
Jul 09, 2010 18.39 19.05 18.28 18.97 22,692 +0.50(+2.71%)
Jul 08, 2010 18.12 18.59 17.94 18.47 49,515 +0.58(+3.24%)
Jul 07, 2010 16.98 17.90 16.96 17.89 30,499 +1.04(+6.17%)
Jul 06, 2010 17.87 17.87 16.66 16.85 32,648 -0.66(-3.77%)
Jul 02, 2010 18.05 18.14 17.51 17.51 23,735 -0.32(-1.79%)
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.