Financial Institut (NQ: FISI )

31.58 USD -0.05 (-0.16%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.71 18.87 18.56 18.64 15,233 -0.19(-1.01%)
Sep 27, 2012 18.73 18.93 18.38 18.83 26,839 +0.23(+1.24%)
Sep 26, 2012 18.99 19.00 18.44 18.60 29,405 -0.34(-1.80%)
Sep 25, 2012 19.00 19.20 18.81 18.94 60,547 -0.04(-0.21%)
Sep 24, 2012 18.92 19.00 18.66 18.98 34,242 +0.04(+0.21%)
Sep 21, 2012 18.86 19.19 18.59 18.94 71,424 +0.35(+1.88%)
Sep 20, 2012 18.79 18.79 18.50 18.59 20,857 -0.37(-1.95%)
Sep 19, 2012 18.83 19.00 18.57 18.96 36,957 -0.08(-0.42%)
Sep 18, 2012 18.82 19.37 18.67 19.04 42,659 -0.11(-0.57%)
Sep 17, 2012 19.16 19.19 18.84 19.15 21,549 -0.05(-0.26%)
Sep 14, 2012 19.04 19.52 18.68 19.20 50,890 +0.16(+0.84%)
Sep 13, 2012 18.19 19.29 18.19 19.04 31,527 +0.80(+4.39%)
Sep 12, 2012 18.12 18.46 18.06 18.24 43,760 +0.14(+0.77%)
Sep 11, 2012 18.00 18.35 17.90 18.10 44,870 +0.15(+0.84%)
Sep 10, 2012 17.57 18.13 17.57 17.95 31,579 +0.34(+1.93%)
Sep 07, 2012 17.98 18.04 17.58 17.61 39,627 -0.27(-1.51%)
Sep 06, 2012 17.88 18.29 17.72 17.88 32,063 +0.21(+1.19%)
Sep 05, 2012 17.79 17.87 17.52 17.67 23,547 +0.03(+0.17%)
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.