Financial Institut (NQ: FISI )

26.09 -0.26 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.88 17.08 16.61 16.77 37,224 -0.28(-1.64%)
Jul 28, 2011 16.65 17.15 16.28 17.05 33,392 +0.39(+2.34%)
Jul 27, 2011 17.13 17.29 16.50 16.66 84,656 -0.51(-2.97%)
Jul 26, 2011 17.33 17.40 17.11 17.17 16,308 -0.20(-1.15%)
Jul 25, 2011 17.56 17.60 17.33 17.37 23,640 -0.31(-1.75%)
Jul 22, 2011 17.72 17.80 17.60 17.68 31,645 -0.11(-0.62%)
Jul 21, 2011 17.50 17.80 17.50 17.79 46,868 +0.43(+2.48%)
Jul 20, 2011 17.60 17.69 17.24 17.36 28,726 -0.26(-1.48%)
Jul 19, 2011 17.30 17.66 17.20 17.62 48,352 +0.43(+2.50%)
Jul 18, 2011 17.47 17.55 17.10 17.19 40,822 -0.28(-1.60%)
Jul 15, 2011 17.39 17.67 17.32 17.47 50,379 +0.10(+0.58%)
Jul 14, 2011 17.71 17.98 17.21 17.37 39,355 -0.23(-1.31%)
Jul 13, 2011 17.76 17.90 17.51 17.60 47,663 +0.08(+0.46%)
Jul 12, 2011 17.41 17.73 17.41 17.52 58,406 +0.07(+0.40%)
Jul 11, 2011 17.50 17.75 17.35 17.45 95,922 +0.02(+0.11%)
Jul 08, 2011 17.05 17.48 16.92 17.43 56,554 +0.22(+1.28%)
Jul 07, 2011 16.90 17.65 16.74 17.21 177,247 +0.61(+3.67%)
Jul 06, 2011 16.48 16.64 16.10 16.60 77,323 +0.59(+3.69%)
Jul 05, 2011 16.37 16.37 15.97 16.01 29,677 -0.39(-2.38%)
Jul 01, 2011 16.49 16.61 16.26 16.40 49,765 -0.02(-0.12%)
Jun 30, 2011 16.42 16.59 16.28 16.42 27,027 +0.08(+0.49%)
Jun 29, 2011 16.41 16.46 16.17 16.34 26,892 -0.07(-0.43%)
Jun 28, 2011 16.31 16.47 16.13 16.41 29,818 +0.13(+0.80%)
Jun 27, 2011 16.02 16.33 15.84 16.28 63,101 +0.18(+1.12%)
Jun 24, 2011 15.79 16.19 15.75 16.10 120,883 +0.31(+1.96%)
Jun 23, 2011 15.90 15.94 15.57 15.79 83,273 -0.30(-1.86%)
Jun 22, 2011 16.37 16.50 16.07 16.09 30,290 -0.35(-2.13%)
Jun 21, 2011 16.44 16.64 16.16 16.44 40,463 +0.15(+0.92%)
Jun 20, 2011 16.35 16.50 16.14 16.29 28,333 -0.01(-0.06%)
Jun 17, 2011 16.06 16.39 16.06 16.30 79,230 +0.41(+2.58%)
Jun 16, 2011 15.64 16.11 15.54 15.89 56,274 +0.36(+2.32%)
Jun 15, 2011 15.58 15.79 15.47 15.53 22,941 -0.36(-2.27%)
Jun 14, 2011 15.79 16.09 15.63 15.89 38,342 +0.24(+1.53%)
Jun 13, 2011 15.50 15.75 15.22 15.65 42,679 +0.21(+1.36%)
Jun 10, 2011 15.45 15.64 15.20 15.44 29,735 -0.05(-0.32%)
Jun 09, 2011 15.52 15.71 15.45 15.49 24,054 +0.03(+0.19%)
Jun 08, 2011 15.20 15.53 15.20 15.46 108,830 +0.24(+1.58%)
Jun 07, 2011 15.46 15.59 15.21 15.22 30,100 -0.11(-0.72%)
Jun 06, 2011 15.35 15.87 15.22 15.33 77,754 +0.02(+0.13%)
Jun 03, 2011 15.36 15.75 15.25 15.31 35,315 -0.23(-1.48%)
May 24, 2011 15.86 16.04 15.52 15.54 32,800 -0.20(-1.27%)
May 23, 2011 15.81 16.13 15.73 15.74 23,110 -0.37(-2.30%)
May 20, 2011 16.02 16.27 15.92 16.11 47,970 -0.04(-0.25%)
May 19, 2011 16.09 16.23 15.81 16.15 22,459 +0.18(+1.13%)
May 18, 2011 15.58 16.06 15.50 15.97 33,330 +0.42(+2.70%)
May 17, 2011 15.27 15.69 15.25 15.55 41,689 +0.20(+1.30%)
May 16, 2011 15.36 15.51 15.21 15.35 34,413 -0.16(-1.03%)
May 13, 2011 16.12 16.12 15.27 15.51 65,903 -0.58(-3.60%)
May 12, 2011 16.00 16.32 15.87 16.09 24,139 +0.02(+0.12%)
May 11, 2011 16.73 16.73 16.00 16.07 37,505 -0.73(-4.35%)
May 10, 2011 16.17 16.83 16.07 16.80 30,436 +0.70(+4.35%)
May 09, 2011 16.30 16.30 15.83 16.10 31,899 -0.19(-1.17%)
May 06, 2011 16.63 16.63 16.25 16.29 121,471 -0.12(-0.73%)
May 05, 2011 16.43 16.79 16.15 16.41 30,227 -0.14(-0.85%)
May 04, 2011 16.59 16.59 16.40 16.55 28,932 -0.03(-0.18%)
May 03, 2011 16.55 16.72 16.48 16.58 27,417 +0.03(+0.18%)
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.