Financial Institut (NQ: FISI )

27.81 -0.53 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.48 25.15 25.15 25.15 36,900 -0.71(-2.75%)
Dec 30, 2014 26.00 26.25 25.64 25.86 16,566 -0.29(-1.11%)
Dec 29, 2014 26.20 27.02 26.07 26.15 22,899 -0.24(-0.91%)
Dec 26, 2014 25.81 26.73 25.70 26.39 18,881 +0.62(+2.41%)
Dec 24, 2014 25.78 25.77 25.77 25.77 4,900 +0.03(+0.12%)
Dec 23, 2014 25.60 25.80 25.57 25.74 16,539 +0.46(+1.82%)
Dec 22, 2014 25.34 25.36 25.18 25.28 14,091 +0.01(+0.04%)
Dec 19, 2014 25.28 25.73 25.27 25.27 75,064 -0.39(-1.52%)
Dec 18, 2014 25.39 25.91 25.15 25.66 29,743 +0.42(+1.66%)
Dec 17, 2014 24.16 25.34 24.10 25.24 31,614 +1.05(+4.34%)
Dec 16, 2014 24.00 24.83 24.00 24.19 22,341 +0.18(+0.75%)
Dec 15, 2014 24.34 24.73 24.00 24.01 36,289 -0.13(-0.54%)
Dec 12, 2014 24.22 24.49 23.95 24.14 19,603 -0.27(-1.11%)
Dec 11, 2014 24.29 24.86 24.29 24.41 14,454 -0.03(-0.12%)
Dec 10, 2014 25.11 25.30 24.43 24.44 19,672 -0.89(-3.51%)
Dec 09, 2014 24.25 25.44 24.10 25.33 34,136 +0.85(+3.47%)
Dec 08, 2014 24.91 25.42 24.34 24.48 22,480 -0.43(-1.73%)
Dec 05, 2014 24.15 25.17 24.15 24.91 22,085 +0.73(+3.02%)
Dec 04, 2014 24.22 24.47 24.00 24.18 16,843 -0.12(-0.49%)
Dec 03, 2014 23.73 24.60 23.50 24.30 38,496 +0.42(+1.76%)
Dec 02, 2014 23.60 24.00 23.59 23.88 22,560 +0.30(+1.27%)
Dec 01, 2014 23.84 23.84 23.50 23.58 22,281 -0.13(-0.55%)
Nov 28, 2014 24.39 25.45 23.70 23.71 19,985 -0.74(-3.03%)
Nov 26, 2014 24.22 24.45 24.45 24.45 22,000 +0.21(+0.87%)
Nov 25, 2014 24.01 24.40 24.01 24.24 33,968 -0.02(-0.08%)
Nov 24, 2014 23.99 24.31 23.99 24.26 26,667 +0.33(+1.38%)
Nov 21, 2014 24.23 24.23 23.74 23.93 48,145 -0.03(-0.13%)
Nov 20, 2014 23.86 24.00 23.56 23.96 22,784 -0.04(-0.17%)
Nov 19, 2014 24.05 24.45 23.63 24.00 32,997 -0.17(-0.70%)
Nov 18, 2014 24.46 24.59 24.16 24.17 28,040 -0.30(-1.23%)
Nov 17, 2014 24.85 24.85 24.25 24.47 27,817 -0.40(-1.61%)
Nov 14, 2014 25.39 25.39 24.85 24.87 21,713 -0.41(-1.62%)
Nov 13, 2014 24.87 25.51 24.68 25.28 67,095 +0.28(+1.12%)
Nov 12, 2014 24.59 25.03 24.51 25.00 25,327 +0.16(+0.64%)
Nov 11, 2014 24.94 25.00 24.65 24.84 32,429 -0.09(-0.36%)
Nov 10, 2014 24.80 24.94 24.66 24.93 21,550 +0.30(+1.22%)
Nov 07, 2014 25.00 25.00 24.60 24.63 41,107 -0.37(-1.48%)
Nov 06, 2014 25.00 25.00 24.86 25.00 20,637 +0.00(+0.00%)
Nov 05, 2014 25.31 25.31 24.95 25.00 36,097 +0.06(+0.24%)
Nov 04, 2014 24.70 25.00 24.70 24.94 14,101 +0.12(+0.48%)
Nov 03, 2014 25.36 25.44 24.75 24.82 27,741 -0.32(-1.27%)
Oct 31, 2014 25.65 26.62 25.07 25.14 53,722 +0.21(+0.84%)
Oct 30, 2014 24.36 24.94 24.01 24.93 27,274 +0.57(+2.34%)
Oct 29, 2014 24.35 24.36 24.27 24.36 45,191 +0.01(+0.04%)
Oct 28, 2014 23.99 24.36 23.99 24.35 50,961 +0.47(+1.97%)
Oct 27, 2014 23.74 23.98 23.98 23.88 15,935 -0.10(-0.42%)
Oct 24, 2014 24.12 24.18 23.72 23.98 26,797 +0.00(+0.00%)
Oct 23, 2014 24.38 24.38 24.38 23.98 24,617 +0.29(+1.22%)
Oct 22, 2014 24.17 24.46 23.56 23.69 25,219 -0.51(-2.11%)
Oct 21, 2014 24.20 24.25 23.96 24.20 48,145 +0.18(+0.75%)
Oct 20, 2014 24.00 24.10 23.76 24.02 24,908 +0.04(+0.17%)
Oct 17, 2014 24.66 24.75 23.85 23.98 42,124 -0.35(-1.44%)
Oct 16, 2014 24.00 24.54 24.00 24.33 37,842 +0.19(+0.79%)
Oct 15, 2014 24.25 24.42 23.50 24.14 75,388 +0.22(+0.92%)
Oct 14, 2014 23.63 24.07 23.41 23.92 38,855 +0.42(+1.79%)
Oct 13, 2014 22.71 23.88 22.70 23.50 30,118 +0.87(+3.84%)
Oct 10, 2014 22.51 23.12 22.51 22.63 32,240 -0.05(-0.22%)
Oct 09, 2014 23.35 23.35 22.52 22.68 28,276 -0.62(-2.66%)
Oct 08, 2014 22.50 23.41 22.45 23.30 23,146 +0.82(+3.65%)
Oct 07, 2014 22.76 22.96 22.48 22.48 20,890 -0.39(-1.71%)
Oct 06, 2014 23.02 23.37 22.86 22.87 17,479 -0.03(-0.13%)
Oct 03, 2014 23.03 23.12 22.65 22.90 18,908 +0.14(+0.62%)
Oct 02, 2014 22.60 22.92 22.60 22.76 19,764 +0.25(+1.11%)
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.