Financial Institut (NQ: FISI )

19.52 -0.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.07 12.17 11.69 11.90 142,165 -0.04(-0.34%)
Aug 30, 2012 12.02 12.04 11.90 11.94 26,971 -0.12(-0.96%)
Aug 29, 2012 11.86 12.13 11.79 12.06 24,661 +0.00(+0.00%)
Aug 27, 2012 11.90 12.07 11.81 12.06 14,566 +0.25(+2.13%)
Aug 24, 2012 11.77 12.03 11.77 11.81 14,115 -0.01(-0.06%)
Aug 23, 2012 12.02 12.02 11.78 11.81 10,984 -0.15(-1.25%)
Aug 22, 2012 12.11 12.11 11.90 11.96 11,777 -0.17(-1.40%)
Aug 21, 2012 12.11 12.23 11.98 12.13 32,389 -0.04(-0.34%)
Aug 20, 2012 12.17 12.24 12.05 12.17 20,963 -0.04(-0.33%)
Aug 17, 2012 11.88 12.22 11.88 12.21 41,469 +0.29(+2.39%)
Aug 16, 2012 11.94 12.14 11.77 11.93 52,275 -0.05(-0.40%)
Aug 15, 2012 11.74 12.01 11.74 11.98 18,120 +0.17(+1.44%)
Aug 14, 2012 11.95 12.17 11.74 11.81 16,808 -0.03(-0.29%)
Aug 13, 2012 11.79 11.93 11.65 11.84 15,160 +0.05(+0.40%)
Aug 10, 2012 11.90 11.90 11.74 11.79 9,564 -0.11(-0.91%)
Aug 09, 2012 11.91 12.10 11.83 11.90 39,467 -0.06(-0.51%)
Aug 08, 2012 11.83 12.00 11.76 11.96 13,643 +0.09(+0.74%)
Aug 07, 2012 12.00 12.08 11.80 11.87 39,234 +0.01(+0.11%)
Aug 06, 2012 11.81 11.93 11.74 11.86 35,698 +0.02(+0.17%)
Aug 03, 2012 11.78 12.04 11.76 11.84 29,727 +0.22(+1.93%)
Aug 02, 2012 11.49 11.73 11.49 11.62 24,761 +0.11(+0.95%)
Aug 01, 2012 11.81 11.81 11.48 11.51 53,247 -0.19(-1.63%)
Jul 31, 2012 11.49 11.78 11.49 11.70 45,080 +0.16(+1.41%)
Jul 30, 2012 11.67 11.70 11.53 11.53 8,883 -0.13(-1.11%)
Jul 27, 2012 11.51 11.66 11.43 11.66 65,725 +0.20(+1.72%)
Jul 26, 2012 11.53 11.63 11.30 11.47 38,985 -0.01(-0.06%)
Jul 25, 2012 11.53 11.80 11.22 11.47 13,793 +0.08(+0.72%)
Jul 24, 2012 11.83 11.88 11.25 11.39 23,004 -0.35(-3.01%)
Jul 23, 2012 11.77 12.13 11.75 11.75 49,855 -0.29(-2.43%)
Jul 20, 2012 12.07 12.11 11.99 12.04 33,245 -0.20(-1.67%)
Jul 19, 2012 12.26 12.36 11.60 12.24 16,447 +0.02(+0.17%)
Jul 18, 2012 12.18 12.58 12.08 12.22 75,102 -0.02(-0.17%)
Jul 17, 2012 12.21 12.36 12.02 12.24 35,842 +0.08(+0.67%)
Jul 16, 2012 11.79 12.24 11.67 12.16 67,520 +0.29(+2.46%)
Jul 13, 2012 11.81 12.11 11.79 11.87 59,467 +0.07(+0.63%)
Jul 12, 2012 11.74 11.85 11.60 11.79 24,236 +0.01(+0.06%)
Jul 11, 2012 11.66 11.85 11.66 11.79 24,323 +0.10(+0.87%)
Jul 10, 2012 11.81 11.81 11.62 11.68 27,377 -0.10(-0.81%)
Jul 09, 2012 11.63 11.79 11.60 11.78 8,255 +0.04(+0.35%)
Jul 06, 2012 11.70 11.84 11.66 11.74 18,118 +0.00(+0.00%)
Jul 05, 2012 11.84 11.95 11.73 11.74 25,802 -0.10(-0.80%)
Jul 03, 2012 11.68 12.07 11.57 11.83 36,836 +0.16(+1.40%)
Jul 02, 2012 11.61 11.68 11.43 11.67 33,843 +0.19(+1.66%)
Jun 29, 2012 11.49 11.85 11.44 11.48 64,895 +0.06(+0.54%)
Jun 28, 2012 11.24 11.42 11.15 11.42 44,133 +0.02(+0.18%)
Jun 27, 2012 11.26 11.42 11.15 11.40 21,437 +0.19(+1.70%)
Jun 26, 2012 11.28 11.34 11.13 11.21 10,939 -0.03(-0.24%)
Jun 25, 2012 10.98 11.35 10.98 11.24 19,596 +0.03(+0.30%)
Jun 22, 2012 10.94 11.21 10.90 11.20 112,932 +0.44(+4.04%)
Jun 21, 2012 11.19 11.23 10.73 10.77 40,560 -0.39(-3.53%)
Jun 20, 2012 11.36 11.41 11.13 11.16 41,416 -0.18(-1.56%)
Jun 19, 2012 11.07 11.45 10.88 11.34 58,874 +0.31(+2.77%)
Jun 18, 2012 11.07 11.15 10.99 11.03 37,896 -0.10(-0.92%)
Jun 15, 2012 10.97 11.19 10.91 11.13 81,094 +0.13(+1.17%)
Jun 14, 2012 10.96 11.18 10.96 11.00 79,534 +0.10(+0.94%)
Jun 13, 2012 11.13 11.27 10.88 10.90 38,421 -0.22(-1.96%)
Jun 12, 2012 11.02 11.30 10.91 11.12 81,792 +0.14(+1.24%)
Jun 11, 2012 11.19 11.19 10.93 10.98 59,617 -0.03(-0.31%)
Jun 08, 2012 10.89 11.16 10.88 11.02 33,774 +0.16(+1.49%)
Jun 07, 2012 11.33 11.33 10.78 10.86 52,118 -0.31(-2.78%)
Jun 06, 2012 10.96 11.19 10.96 11.17 26,307 +0.25(+2.29%)
Jun 05, 2012 10.59 10.94 10.59 10.92 41,478 +0.22(+2.08%)
Jun 04, 2012 10.92 10.96 10.61 10.69 53,924 -0.18(-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.