Financial Institut (NQ: FISI )

32.23 USD +0.33 (+1.03%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.98 17.14 16.34 16.36 34,545 -0.62(-3.65%)
Feb 28, 2012 17.14 17.22 16.91 16.98 13,079 -0.24(-1.39%)
Feb 27, 2012 17.02 17.36 16.91 17.22 11,593 -0.01(-0.06%)
Feb 24, 2012 17.75 17.75 17.01 17.23 52,916 -0.51(-2.87%)
Feb 23, 2012 17.36 17.74 17.33 17.74 14,951 +0.44(+2.54%)
Feb 22, 2012 17.79 17.82 17.30 17.30 22,699 -0.47(-2.64%)
Feb 21, 2012 17.98 17.98 17.56 17.77 21,696 -0.20(-1.11%)
Feb 17, 2012 17.98 17.99 17.75 17.97 17,403 +0.07(+0.39%)
Feb 16, 2012 17.51 17.90 17.51 17.90 21,641 +0.48(+2.76%)
Feb 15, 2012 17.63 17.68 17.40 17.42 28,689 -0.17(-0.97%)
Feb 14, 2012 17.51 17.72 17.45 17.59 19,290 -0.22(-1.24%)
Feb 13, 2012 17.80 17.81 17.51 17.81 7,153 +0.26(+1.48%)
Feb 10, 2012 17.54 17.82 17.50 17.55 71,858 -0.24(-1.35%)
Feb 09, 2012 17.89 17.89 17.63 17.79 15,127 -0.09(-0.50%)
Feb 08, 2012 17.66 17.90 17.45 17.88 14,081 +0.22(+1.25%)
Feb 07, 2012 17.67 17.75 17.55 17.66 7,159 +0.09(+0.51%)
Feb 06, 2012 17.80 17.80 17.36 17.57 11,729 -0.29(-1.62%)
Feb 03, 2012 17.89 17.89 17.58 17.86 45,198 +0.25(+1.42%)
Feb 02, 2012 17.45 17.74 17.40 17.61 20,729 +0.16(+0.92%)
Feb 01, 2012 17.21 17.45 17.08 17.45 35,659 +0.35(+2.05%)
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%)
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.