Financial Institut (NQ: FISI )

31.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.75 17.89 17.19 17.50 96,690 -0.06(-0.34%)
Aug 30, 2012 17.68 17.70 17.50 17.56 18,344 -0.17(-0.96%)
Aug 29, 2012 17.44 17.83 17.34 17.73 16,773 +0.00(+0.00%)
Aug 27, 2012 17.49 17.75 17.37 17.73 9,907 +0.37(+2.13%)
Aug 24, 2012 17.31 17.69 17.31 17.36 9,600 -0.01(-0.06%)
Aug 23, 2012 17.68 17.68 17.32 17.37 7,471 -0.22(-1.25%)
Aug 22, 2012 17.81 17.81 17.50 17.59 8,010 -0.25(-1.40%)
Aug 21, 2012 17.80 17.98 17.61 17.84 22,029 -0.06(-0.34%)
Aug 20, 2012 17.89 18.00 17.71 17.90 14,258 -0.06(-0.33%)
Aug 17, 2012 17.47 17.97 17.47 17.96 28,204 +0.42(+2.39%)
Aug 16, 2012 17.55 17.85 17.31 17.54 35,554 -0.07(-0.40%)
Aug 15, 2012 17.26 17.66 17.26 17.61 12,324 +0.25(+1.44%)
Aug 14, 2012 17.57 17.89 17.26 17.36 11,432 -0.05(-0.29%)
Aug 13, 2012 17.33 17.54 17.13 17.41 10,311 +0.07(+0.40%)
Aug 10, 2012 17.50 17.50 17.26 17.34 6,505 -0.16(-0.91%)
Aug 09, 2012 17.51 17.79 17.40 17.50 26,843 -0.09(-0.51%)
Aug 08, 2012 17.40 17.65 17.29 17.59 9,279 +0.13(+0.74%)
Aug 07, 2012 17.64 17.76 17.35 17.46 26,684 +0.02(+0.11%)
Aug 06, 2012 17.36 17.54 17.26 17.44 24,279 +0.03(+0.17%)
Aug 03, 2012 17.32 17.70 17.29 17.41 20,218 +0.33(+1.93%)
Aug 02, 2012 16.89 17.24 16.89 17.08 16,841 +0.16(+0.95%)
Aug 01, 2012 17.36 17.36 16.88 16.92 36,215 -0.28(-1.63%)
Jul 31, 2012 16.89 17.32 16.89 17.20 30,660 +0.24(+1.42%)
Jul 30, 2012 17.16 17.20 16.96 16.96 6,042 -0.19(-1.11%)
Jul 27, 2012 16.92 17.15 16.81 17.15 44,701 +0.29(+1.72%)
Jul 26, 2012 16.95 17.10 16.61 16.86 26,515 -0.01(-0.06%)
Jul 25, 2012 16.95 17.35 16.50 16.87 9,381 +0.12(+0.72%)
Jul 24, 2012 17.39 17.47 16.54 16.75 15,646 -0.52(-3.01%)
Jul 23, 2012 17.30 17.84 17.27 17.27 33,908 -0.43(-2.43%)
Jul 20, 2012 17.74 17.80 17.63 17.70 22,611 -0.30(-1.67%)
Jul 19, 2012 18.02 18.17 17.05 18.00 11,186 +0.03(+0.17%)
Jul 18, 2012 17.91 18.50 17.76 17.97 51,079 -0.03(-0.17%)
Jul 17, 2012 17.96 18.18 17.68 18.00 24,377 +0.12(+0.67%)
Jul 16, 2012 17.34 17.99 17.16 17.88 45,922 +0.43(+2.46%)
Jul 13, 2012 17.37 17.80 17.34 17.45 40,445 +0.11(+0.63%)
Jul 12, 2012 17.26 17.43 17.05 17.34 16,484 +0.01(+0.06%)
Jul 11, 2012 17.15 17.43 17.14 17.33 16,543 +0.15(+0.87%)
Jul 10, 2012 17.37 17.37 17.08 17.18 18,620 -0.14(-0.81%)
Jul 09, 2012 17.10 17.34 17.06 17.32 5,615 +0.06(+0.35%)
Jul 06, 2012 17.20 17.41 17.14 17.26 12,323 +0.00(+0.00%)
Jul 05, 2012 17.41 17.58 17.25 17.26 17,549 -0.14(-0.80%)
Jul 03, 2012 17.18 17.74 17.01 17.40 25,053 +0.24(+1.40%)
Jul 02, 2012 17.07 17.17 16.80 17.16 23,018 +0.28(+1.66%)
Jun 29, 2012 16.90 17.43 16.82 16.88 44,137 +0.09(+0.54%)
Jun 28, 2012 16.52 16.79 16.40 16.79 30,016 +0.03(+0.18%)
Jun 27, 2012 16.55 16.79 16.40 16.76 14,580 +0.28(+1.70%)
Jun 26, 2012 16.59 16.67 16.37 16.48 7,440 -0.04(-0.24%)
Jun 25, 2012 16.15 16.69 16.15 16.52 13,328 +0.05(+0.30%)
Jun 22, 2012 16.09 16.48 16.03 16.47 76,808 +0.64(+4.04%)
Jun 21, 2012 16.45 16.51 15.77 15.83 27,586 -0.58(-3.53%)
Jun 20, 2012 16.70 16.77 16.37 16.41 28,168 -0.26(-1.56%)
Jun 19, 2012 16.27 16.84 15.99 16.67 40,042 +0.45(+2.77%)
Jun 18, 2012 16.28 16.39 16.16 16.22 25,774 -0.15(-0.92%)
Jun 15, 2012 16.13 16.46 16.04 16.37 55,154 +0.19(+1.17%)
Jun 14, 2012 16.12 16.44 16.11 16.18 54,093 +0.15(+0.94%)
Jun 13, 2012 16.37 16.57 16.00 16.03 26,131 -0.32(-1.96%)
Jun 12, 2012 16.21 16.61 16.04 16.35 55,629 +0.20(+1.24%)
Jun 11, 2012 16.46 16.46 16.07 16.15 40,547 -0.19(-1.16%)
Jun 08, 2012 16.15 16.55 16.13 16.34 22,774 +0.24(+1.49%)
Jun 07, 2012 16.80 16.80 15.99 16.10 35,143 -0.46(-2.78%)
Jun 06, 2012 16.25 16.60 16.25 16.56 17,739 +0.37(+2.29%)
Jun 05, 2012 15.71 16.23 15.71 16.19 27,969 +0.33(+2.08%)
Jun 04, 2012 16.19 16.26 15.74 15.86 36,361 -0.27(-1.67%)
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.