Financial Institut (NQ: FISI )

24.15 +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.52 11.63 11.09 11.10 50,911 -0.42(-3.65%)
Feb 28, 2012 11.63 11.68 11.47 11.52 19,275 -0.16(-1.39%)
Feb 27, 2012 11.55 11.78 11.47 11.68 17,085 -0.01(-0.06%)
Feb 24, 2012 12.04 12.04 11.54 11.69 77,986 -0.35(-2.87%)
Feb 23, 2012 11.78 12.04 11.76 12.04 22,034 +0.30(+2.54%)
Feb 22, 2012 12.07 12.09 11.74 11.74 33,453 -0.32(-2.64%)
Feb 21, 2012 12.20 12.20 11.91 12.06 31,975 -0.14(-1.11%)
Feb 17, 2012 12.20 12.21 12.04 12.19 25,648 +0.05(+0.39%)
Feb 16, 2012 11.88 12.15 11.88 12.15 31,894 +0.33(+2.76%)
Feb 15, 2012 11.96 12.00 11.81 11.82 42,281 -0.12(-0.97%)
Feb 14, 2012 11.88 12.02 11.84 11.94 28,429 -0.15(-1.24%)
Feb 13, 2012 12.08 12.08 11.88 12.08 10,542 +0.18(+1.48%)
Feb 10, 2012 11.90 12.09 11.87 11.91 105,903 -0.16(-1.35%)
Feb 09, 2012 12.14 12.14 11.96 12.07 22,293 -0.06(-0.50%)
Feb 08, 2012 11.98 12.15 11.84 12.13 20,752 +0.15(+1.25%)
Feb 07, 2012 11.99 12.04 11.91 11.98 10,550 +0.06(+0.51%)
Feb 06, 2012 12.08 12.08 11.78 11.92 17,286 -0.20(-1.62%)
Feb 03, 2012 12.14 12.14 11.93 12.12 66,612 +0.17(+1.42%)
Feb 02, 2012 11.84 12.04 11.81 11.95 30,550 +0.11(+0.92%)
Feb 01, 2012 11.68 11.84 11.59 11.84 52,553 +0.24(+2.05%)
Jan 31, 2012 11.62 11.69 11.53 11.60 29,416 +0.09(+0.77%)
Jan 30, 2012 11.61 11.68 11.49 11.51 19,535 -0.15(-1.28%)
Jan 27, 2012 11.48 11.70 11.45 11.66 25,611 +0.08(+0.70%)
Jan 26, 2012 11.75 11.75 11.37 11.58 46,590 -0.12(-0.99%)
Jan 25, 2012 11.58 11.77 11.50 11.70 22,513 +0.06(+0.53%)
Jan 24, 2012 11.42 11.75 11.39 11.64 39,059 +0.24(+2.08%)
Jan 23, 2012 11.25 11.47 11.21 11.40 34,035 +0.19(+1.70%)
Jan 20, 2012 11.02 11.35 11.02 11.21 36,012 +0.18(+1.66%)
Jan 19, 2012 11.06 11.07 11.00 11.03 10,303 -0.01(-0.06%)
Jan 18, 2012 11.06 11.06 11.03 11.03 24,382 +0.08(+0.74%)
Jan 17, 2012 11.12 11.12 10.92 10.95 65,679 -0.07(-0.62%)
Jan 13, 2012 11.02 11.19 11.02 11.02 32,625 -0.22(-1.93%)
Jan 12, 2012 11.43 11.43 10.99 11.24 15,955 +0.04(+0.36%)
Jan 11, 2012 10.97 11.20 10.88 11.20 50,496 +0.06(+0.55%)
Jan 10, 2012 11.10 11.22 10.94 11.13 29,032 +0.23(+2.12%)
Jan 09, 2012 10.96 11.01 10.76 10.90 52,067 -0.07(-0.68%)
Jan 06, 2012 11.09 11.09 10.86 10.98 37,656 -0.08(-0.74%)
Jan 05, 2012 10.96 11.24 10.88 11.06 32,796 +0.00(+0.00%)
Jan 04, 2012 11.03 11.13 11.02 11.06 15,518 +0.11(+0.99%)
Dec 30, 2011 11.28 11.24 10.92 10.95 40,200 -0.33(-2.89%)
Dec 29, 2011 11.25 11.35 11.16 11.28 58,320 +0.10(+0.91%)
Dec 28, 2011 11.39 11.39 11.13 11.18 41,453 -0.20(-1.73%)
Dec 27, 2011 11.34 11.40 11.24 11.37 14,836 -0.01(-0.12%)
Dec 23, 2011 11.50 11.53 11.30 11.39 7,834 -0.01(-0.12%)
Dec 21, 2011 11.19 11.49 11.03 11.40 64,208 +0.09(+0.78%)
Dec 20, 2011 11.04 11.41 11.04 11.31 73,232 +0.52(+4.78%)
Dec 19, 2011 11.04 11.04 10.67 10.80 42,588 -0.10(-0.87%)
Dec 16, 2011 11.03 11.16 10.85 10.89 100,616 -0.14(-1.23%)
Dec 15, 2011 10.85 11.03 10.52 11.03 29,931 +0.49(+4.64%)
Dec 14, 2011 9.893 10.77 9.893 10.54 97,750 +0.50(+5.00%)
Dec 13, 2011 10.37 10.46 9.866 10.04 52,925 -0.23(-2.25%)
Dec 12, 2011 10.32 10.73 10.12 10.27 100,230 -0.18(-1.75%)
Dec 09, 2011 10.30 10.58 10.30 10.45 79,871 +0.18(+1.77%)
Dec 08, 2011 10.85 10.85 10.23 10.27 58,561 -0.67(-6.09%)
Dec 07, 2011 11.13 11.13 10.73 10.93 42,251 -0.29(-2.58%)
Dec 06, 2011 11.14 11.31 10.90 11.22 84,585 +0.06(+0.54%)
Dec 05, 2011 11.10 11.17 10.87 11.16 36,628 +0.12(+1.10%)
Dec 02, 2011 11.16 11.16 10.94 11.04 20,658 +0.09(+0.86%)
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.