Financial Institut (NQ: FISI )

32.25 USD +0.96 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.12 17.23 16.99 17.10 19,960 +0.13(+0.77%)
Jan 30, 2012 17.11 17.22 16.93 16.97 13,255 -0.22(-1.28%)
Jan 27, 2012 16.92 17.25 16.88 17.19 17,378 +0.12(+0.70%)
Jan 26, 2012 17.32 17.32 16.75 17.07 31,613 -0.17(-0.99%)
Jan 25, 2012 17.06 17.34 16.95 17.24 15,276 +0.09(+0.52%)
Jan 24, 2012 16.83 17.31 16.79 17.15 26,503 +0.35(+2.08%)
Jan 23, 2012 16.58 16.91 16.52 16.80 23,094 +0.28(+1.69%)
Jan 20, 2012 16.24 16.73 16.24 16.52 24,435 +0.27(+1.66%)
Jan 19, 2012 16.30 16.32 16.21 16.25 6,991 -0.01(-0.06%)
Jan 18, 2012 16.30 16.30 16.25 16.26 16,544 +0.12(+0.74%)
Jan 17, 2012 16.39 16.39 16.10 16.14 44,565 -0.10(-0.62%)
Jan 13, 2012 16.24 16.49 16.24 16.24 22,137 -0.32(-1.93%)
Jan 12, 2012 16.84 16.84 16.20 16.56 10,826 +0.06(+0.36%)
Jan 11, 2012 16.17 16.50 16.03 16.50 34,263 +0.09(+0.55%)
Jan 10, 2012 16.36 16.54 16.13 16.41 19,699 +0.34(+2.12%)
Jan 09, 2012 16.16 16.22 15.86 16.07 35,329 -0.11(-0.68%)
Jan 06, 2012 16.35 16.35 16.00 16.18 25,551 -0.12(-0.74%)
Jan 05, 2012 16.15 16.57 16.03 16.30 22,253 +0.00(+0.00%)
Jan 04, 2012 16.25 16.40 16.24 16.30 10,530 +0.16(+0.99%)
Dec 30, 2011 16.62 16.57 16.10 16.14 27,277 -0.48(-2.89%)
Dec 29, 2011 16.58 16.73 16.45 16.62 39,572 +0.15(+0.91%)
Dec 28, 2011 16.78 16.78 16.40 16.47 28,127 -0.29(-1.73%)
Dec 27, 2011 16.71 16.80 16.56 16.76 10,067 -0.02(-0.12%)
Dec 23, 2011 16.95 17.00 16.66 16.78 5,316 -0.02(-0.12%)
Dec 21, 2011 16.49 16.94 16.25 16.80 43,567 +0.13(+0.78%)
Dec 20, 2011 16.27 16.81 16.27 16.67 49,690 +0.76(+4.78%)
Dec 19, 2011 16.27 16.27 15.73 15.91 28,897 -0.14(-0.87%)
Dec 16, 2011 16.25 16.45 15.99 16.05 68,271 -0.20(-1.23%)
Dec 15, 2011 15.99 16.25 15.50 16.25 20,309 +0.72(+4.64%)
Dec 14, 2011 14.58 15.87 14.58 15.53 66,326 +0.74(+5.00%)
Dec 13, 2011 15.29 15.41 14.54 14.79 35,911 -0.34(-2.25%)
Dec 12, 2011 15.21 15.82 14.92 15.13 68,009 -0.40(-2.58%)
Dec 09, 2011 15.31 15.72 15.31 15.53 53,741 +0.27(+1.77%)
Dec 08, 2011 16.13 16.13 15.21 15.26 39,403 -0.99(-6.09%)
Dec 07, 2011 16.54 16.54 15.94 16.25 28,429 -0.43(-2.58%)
Dec 06, 2011 16.55 16.81 16.20 16.68 56,913 +0.09(+0.54%)
Dec 05, 2011 16.50 16.60 16.16 16.59 24,645 +0.18(+1.10%)
Dec 02, 2011 16.59 16.59 16.26 16.41 13,900 +0.14(+0.86%)
Dec 01, 2011 16.49 16.66 15.65 16.27 28,223 -0.38(-2.28%)
Nov 30, 2011 15.79 16.73 15.25 16.65 63,942 +1.56(+10.34%)
Nov 29, 2011 15.36 15.45 15.01 15.09 25,333 -0.26(-1.69%)
Nov 28, 2011 15.30 15.48 14.23 15.35 41,696 +0.35(+2.33%)
Nov 25, 2011 15.12 15.57 14.92 15.00 18,497 -0.20(-1.32%)
Nov 23, 2011 15.68 15.78 15.07 15.20 39,742 -0.63(-3.98%)
Nov 22, 2011 16.21 16.35 15.83 15.83 16,721 -0.41(-2.52%)
Nov 21, 2011 16.39 16.69 16.24 16.24 23,943 -0.50(-2.99%)
Nov 18, 2011 16.66 17.10 16.56 16.74 21,686 +0.04(+0.24%)
Nov 17, 2011 16.58 17.08 16.46 16.70 26,651 +0.20(+1.21%)
Nov 16, 2011 16.50 17.24 16.26 16.50 35,340 -0.25(-1.49%)
Nov 15, 2011 16.26 16.78 16.12 16.75 14,621 +0.40(+2.45%)
Nov 14, 2011 16.80 16.82 16.26 16.35 32,729 -0.55(-3.25%)
Nov 11, 2011 16.41 16.93 16.34 16.90 32,371 +0.71(+4.39%)
Nov 10, 2011 16.36 16.45 16.01 16.19 20,209 +0.16(+1.00%)
Nov 09, 2011 16.40 16.75 16.02 16.03 35,808 -0.91(-5.37%)
Nov 08, 2011 16.47 17.00 15.99 16.94 21,414 +0.58(+3.55%)
Nov 07, 2011 16.25 16.46 15.88 16.36 24,069 +0.11(+0.68%)
Nov 04, 2011 16.35 16.46 15.93 16.25 23,728 -0.44(-2.64%)
Nov 03, 2011 16.30 16.85 15.70 16.69 38,514 +0.63(+3.92%)
Nov 02, 2011 15.89 16.15 15.47 16.06 25,720 +0.54(+3.48%)
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.