Financial Institut (NQ: FISI )

24.89 +0.45 (+1.82%)
Streaming Delayed Price Updated: 2:05 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.01 13.12 12.91 12.96 21,905 -0.13(-1.01%)
Sep 27, 2012 13.02 13.16 12.78 13.09 38,595 +0.16(+1.24%)
Sep 26, 2012 13.21 13.21 12.82 12.93 42,285 -0.24(-1.79%)
Sep 25, 2012 13.21 13.35 13.08 13.17 87,068 -0.03(-0.21%)
Sep 24, 2012 13.16 13.21 12.98 13.20 49,240 +0.03(+0.21%)
Sep 21, 2012 13.12 13.34 12.93 13.17 102,709 +0.24(+1.88%)
Sep 20, 2012 13.07 13.07 12.86 12.93 29,992 -0.26(-1.95%)
Sep 19, 2012 13.09 13.21 12.91 13.18 53,145 -0.06(-0.42%)
Sep 18, 2012 13.09 13.47 12.98 13.24 61,344 -0.08(-0.57%)
Sep 17, 2012 13.32 13.34 13.10 13.32 30,988 -0.03(-0.26%)
Sep 14, 2012 13.24 13.57 12.99 13.35 73,181 +0.11(+0.84%)
Sep 13, 2012 12.65 13.41 12.65 13.24 45,336 +0.56(+4.39%)
Sep 12, 2012 12.60 12.84 12.56 12.68 62,928 +0.10(+0.77%)
Sep 11, 2012 12.52 12.76 12.45 12.59 64,524 +0.10(+0.84%)
Sep 10, 2012 12.22 12.61 12.22 12.48 45,411 +0.33(+2.75%)
Sep 07, 2012 12.40 12.45 12.13 12.15 57,441 -0.19(-1.51%)
Sep 06, 2012 12.33 12.62 12.22 12.33 46,476 +0.14(+1.19%)
Sep 05, 2012 12.27 12.33 12.09 12.19 34,132 +0.02(+0.17%)
Sep 04, 2012 12.09 12.18 12.07 12.17 13,847 +0.10(+0.80%)
Aug 31, 2012 12.25 12.34 11.86 12.07 140,156 -0.04(-0.34%)
Aug 30, 2012 12.20 12.21 12.07 12.11 26,590 -0.12(-0.96%)
Aug 29, 2012 12.03 12.30 11.96 12.23 24,313 +0.00(+0.00%)
Aug 27, 2012 12.07 12.25 11.98 12.23 14,360 +0.26(+2.13%)
Aug 24, 2012 11.94 12.20 11.94 11.98 13,915 -0.01(-0.06%)
Aug 23, 2012 12.20 12.20 11.95 11.98 10,829 -0.15(-1.25%)
Aug 22, 2012 12.29 12.29 12.07 12.13 11,610 -0.17(-1.40%)
Aug 21, 2012 12.28 12.40 12.15 12.31 31,932 -0.04(-0.34%)
Aug 20, 2012 12.34 12.42 12.22 12.35 20,667 -0.04(-0.33%)
Aug 17, 2012 12.05 12.40 12.05 12.39 40,883 +0.29(+2.39%)
Aug 16, 2012 12.11 12.31 11.94 12.10 51,537 -0.05(-0.40%)
Aug 15, 2012 11.91 12.18 11.91 12.15 17,864 +0.17(+1.44%)
Aug 14, 2012 12.12 12.34 11.91 11.98 16,571 -0.03(-0.29%)
Aug 13, 2012 11.96 12.10 11.82 12.01 14,946 +0.05(+0.40%)
Aug 10, 2012 12.07 12.07 11.91 11.96 9,429 -0.11(-0.91%)
Aug 09, 2012 12.08 12.27 12.00 12.07 38,910 -0.06(-0.51%)
Aug 08, 2012 12.00 12.18 11.92 12.13 13,450 +0.09(+0.74%)
Aug 07, 2012 12.17 12.25 11.97 12.05 38,679 +0.01(+0.11%)
Aug 06, 2012 11.98 12.10 11.91 12.03 35,193 +0.02(+0.17%)
Aug 03, 2012 11.95 12.21 11.93 12.01 29,306 +0.23(+1.93%)
Aug 02, 2012 11.65 11.89 11.65 11.78 24,411 +0.11(+0.95%)
Aug 01, 2012 11.98 11.98 11.64 11.67 52,495 -0.19(-1.63%)
Jul 31, 2012 11.65 11.95 11.65 11.87 44,443 +0.17(+1.42%)
Jul 30, 2012 11.84 11.87 11.70 11.70 8,758 -0.13(-1.11%)
Jul 27, 2012 11.67 11.83 11.60 11.83 64,796 +0.20(+1.72%)
Jul 26, 2012 11.69 11.80 11.46 11.63 38,434 -0.01(-0.06%)
Jul 25, 2012 11.69 11.97 11.38 11.64 13,598 +0.08(+0.72%)
Jul 24, 2012 12.00 12.05 11.41 11.56 22,679 -0.36(-3.01%)
Jul 23, 2012 11.93 12.31 11.91 11.91 49,151 -0.30(-2.43%)
Jul 20, 2012 12.24 12.28 12.16 12.21 32,775 -0.21(-1.67%)
Jul 19, 2012 12.43 12.53 11.76 12.42 16,214 +0.02(+0.17%)
Jul 18, 2012 12.36 12.76 12.25 12.40 74,041 -0.02(-0.17%)
Jul 17, 2012 12.39 12.54 12.20 12.42 35,335 +0.08(+0.67%)
Jul 16, 2012 11.96 12.41 11.84 12.33 66,566 +0.30(+2.46%)
Jul 13, 2012 11.98 12.28 11.96 12.04 58,627 +0.08(+0.63%)
Jul 12, 2012 11.91 12.02 11.76 11.96 23,894 +0.01(+0.06%)
Jul 11, 2012 11.83 12.02 11.82 11.96 23,979 +0.10(+0.87%)
Jul 10, 2012 11.98 11.98 11.78 11.85 26,990 -0.10(-0.81%)
Jul 09, 2012 11.80 11.96 11.77 11.95 8,139 +0.04(+0.35%)
Jul 06, 2012 11.87 12.01 11.82 11.91 17,862 +0.00(+0.00%)
Jul 05, 2012 12.01 12.12 11.90 11.91 25,438 -0.10(-0.80%)
Jul 03, 2012 11.85 12.24 11.73 12.00 36,315 +0.17(+1.40%)
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.