Financial Institut (NQ: FISI )

32.40 USD -0.54 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.59 24.25 23.08 23.67 0 +0.02(+0.08%)
Oct 30, 2013 24.36 24.36 22.55 23.65 29,117 -0.63(-2.59%)
Oct 29, 2013 24.28 25.71 23.55 24.28 0 +0.14(+0.58%)
Oct 28, 2013 23.80 24.27 23.64 24.14 0 +0.23(+0.96%)
Oct 25, 2013 23.44 24.04 23.01 23.91 0 +0.56(+2.40%)
Oct 24, 2013 22.13 23.51 21.55 23.35 33,120 +0.94(+4.19%)
Oct 23, 2013 22.44 23.27 22.33 22.41 0 -0.09(-0.40%)
Oct 22, 2013 22.34 22.64 22.29 22.50 19,266 +0.09(+0.40%)
Oct 21, 2013 22.33 22.50 22.17 22.41 25,164 +0.01(+0.04%)
Oct 18, 2013 22.18 22.50 21.04 22.40 37,419 +0.44(+2.00%)
Oct 17, 2013 22.00 22.00 21.48 21.96 29,475 -0.11(-0.50%)
Oct 16, 2013 22.02 22.39 21.28 22.07 25,851 +0.19(+0.87%)
Oct 15, 2013 22.87 22.87 21.75 21.88 14,390 -0.45(-2.02%)
Oct 14, 2013 21.98 22.63 21.95 22.33 16,584 +0.35(+1.59%)
Oct 11, 2013 21.15 21.98 21.14 21.98 0 +0.71(+3.34%)
Oct 10, 2013 20.95 21.41 20.83 21.27 26,555 +0.57(+2.75%)
Oct 09, 2013 20.47 20.84 20.35 20.70 20,955 +0.40(+1.97%)
Oct 08, 2013 20.39 20.67 20.14 20.30 35,526 -0.06(-0.29%)
Oct 07, 2013 20.41 20.83 20.24 20.36 0 -0.29(-1.40%)
Oct 04, 2013 20.27 20.73 20.27 20.65 0 +0.33(+1.62%)
Oct 03, 2013 20.65 20.67 20.23 20.32 0 -0.31(-1.50%)
Oct 02, 2013 20.35 20.92 20.23 20.63 25,049 +0.07(+0.34%)
Oct 01, 2013 20.52 20.93 20.45 20.56 20,794 +0.10(+0.49%)
Sep 30, 2013 20.65 20.87 20.12 20.46 0 -0.32(-1.54%)
Sep 27, 2013 20.53 20.94 20.37 20.78 0 +0.08(+0.39%)
Sep 26, 2013 20.27 20.74 20.27 20.70 27,436 +0.79(+3.97%)
Sep 25, 2013 19.55 20.14 19.55 19.91 62,014 +0.71(+3.70%)
Sep 24, 2013 19.61 19.67 19.09 19.20 33,731 -0.53(-2.69%)
Sep 23, 2013 19.85 20.21 19.61 19.73 25,867 -0.06(-0.30%)
Sep 20, 2013 19.46 19.90 19.21 19.79 0 +0.34(+1.75%)
Sep 19, 2013 19.33 19.46 18.89 19.45 31,742 +0.12(+0.62%)
Sep 18, 2013 19.47 19.47 19.05 19.33 0 -0.09(-0.46%)
Sep 17, 2013 19.55 19.55 19.32 19.42 0 -0.17(-0.87%)
Sep 16, 2013 20.01 20.10 19.17 19.59 0 -0.07(-0.36%)
Sep 13, 2013 19.66 20.03 19.53 19.66 0 +0.11(+0.56%)
Sep 12, 2013 19.73 19.89 19.47 19.55 0 -0.08(-0.41%)
Sep 11, 2013 19.34 19.75 18.91 19.63 0 +0.27(+1.39%)
Sep 10, 2013 19.12 19.36 19.11 19.36 12,584 +0.24(+1.26%)
Sep 09, 2013 19.05 19.27 18.60 19.12 0 +0.01(+0.05%)
Sep 06, 2013 19.30 19.30 19.10 19.11 0 -0.16(-0.83%)
Sep 05, 2013 18.62 19.29 18.62 19.27 0 +0.58(+3.10%)
Sep 04, 2013 18.89 19.42 18.58 18.69 0 -0.24(-1.27%)
Sep 03, 2013 18.84 19.00 18.39 18.93 0 +0.39(+2.10%)
Aug 30, 2013 19.39 19.39 18.41 18.54 0 -0.93(-4.78%)
Aug 29, 2013 19.60 19.72 19.11 19.47 21,586 -0.21(-1.07%)
Aug 28, 2013 19.65 19.79 19.43 19.68 0 +0.20(+1.03%)
Aug 27, 2013 19.70 20.53 19.43 19.48 23,245 -0.45(-2.26%)
Aug 26, 2013 19.69 20.25 19.69 19.93 0 +0.16(+0.81%)
Aug 23, 2013 19.78 19.90 19.60 19.77 0 -0.03(-0.15%)
Aug 22, 2013 19.76 20.24 19.65 19.80 13,064 +0.06(+0.30%)
Aug 21, 2013 20.32 20.52 19.69 19.74 0 -0.71(-3.47%)
Aug 20, 2013 21.20 21.20 20.35 20.45 15,732 -0.68(-3.22%)
Aug 19, 2013 21.22 21.53 21.13 21.13 24,808 -0.04(-0.19%)
Aug 16, 2013 21.38 21.99 21.15 21.17 0 -0.36(-1.67%)
Aug 15, 2013 21.26 21.87 21.13 21.53 41,907 -0.03(-0.14%)
Aug 14, 2013 21.18 21.67 21.18 21.56 13,955 +0.05(+0.23%)
Aug 13, 2013 21.46 21.56 21.11 21.51 7,980 +0.28(+1.32%)
Aug 12, 2013 20.80 21.72 20.80 21.23 10,044 +0.30(+1.43%)
Aug 09, 2013 21.71 21.71 20.77 20.93 11,753 -0.80(-3.68%)
Aug 08, 2013 21.47 21.80 21.29 21.73 10,020 +0.47(+2.21%)
Aug 07, 2013 21.24 21.80 21.05 21.26 25,799 -0.02(-0.09%)
Aug 06, 2013 21.07 21.47 20.65 21.28 27,578 +0.21(+1.00%)
Aug 05, 2013 20.82 21.40 20.52 21.07 11,144 +0.16(+0.77%)
Aug 02, 2013 20.66 20.97 20.62 20.91 10,234 +0.21(+1.01%)
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.