Financial Institut (NQ: FISI )

25.80 -0.70 (-2.64%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.75 23.00 22.75 22.93 16,799 +0.03(+0.13%)
Mar 30, 2015 22.84 23.13 22.75 22.90 51,185 +0.07(+0.31%)
Mar 27, 2015 23.00 23.00 22.67 22.83 39,481 -0.16(-0.70%)
Mar 26, 2015 22.79 23.17 22.75 22.99 29,284 +0.31(+1.37%)
Mar 25, 2015 23.10 23.12 22.62 22.68 28,622 -0.43(-1.86%)
Mar 24, 2015 23.14 23.20 23.08 23.11 21,267 -0.10(-0.43%)
Mar 23, 2015 23.22 23.29 23.08 23.21 29,673 -0.07(-0.30%)
Mar 20, 2015 23.17 23.33 23.12 23.28 36,292 +0.22(+0.95%)
Mar 19, 2015 23.23 23.47 22.92 23.06 18,439 -0.34(-1.45%)
Mar 18, 2015 23.19 23.60 23.19 23.40 32,667 +0.20(+0.86%)
Mar 17, 2015 23.52 23.54 23.04 23.20 35,352 -0.40(-1.69%)
Mar 16, 2015 23.50 23.74 23.33 23.60 26,651 +0.16(+0.68%)
Mar 13, 2015 23.98 23.98 23.25 23.44 39,104 -0.54(-2.25%)
Mar 12, 2015 23.14 23.98 23.04 23.98 35,163 +1.00(+4.35%)
Mar 11, 2015 22.91 23.04 22.76 22.98 20,463 +0.21(+0.92%)
Mar 10, 2015 22.68 22.93 22.48 22.77 42,554 -0.27(-1.17%)
Mar 09, 2015 22.93 23.28 22.93 23.04 21,665 +0.17(+0.74%)
Mar 06, 2015 22.90 23.18 22.76 22.87 59,045 -0.06(-0.26%)
Mar 05, 2015 23.06 23.13 22.86 22.93 29,501 -0.04(-0.17%)
Mar 04, 2015 22.73 23.05 22.69 22.97 45,286 +0.28(+1.23%)
Mar 03, 2015 22.84 23.08 22.64 22.69 13,716 -0.17(-0.74%)
Mar 02, 2015 22.50 22.92 22.49 22.86 21,816 +0.34(+1.51%)
Feb 27, 2015 22.87 22.89 22.51 22.52 38,535 -0.29(-1.27%)
Feb 26, 2015 22.57 23.19 22.57 22.81 14,152 +0.12(+0.53%)
Feb 25, 2015 22.70 22.85 22.40 22.69 13,936 -0.20(-0.87%)
Feb 24, 2015 22.85 23.06 22.67 22.89 14,906 +0.19(+0.84%)
Feb 23, 2015 22.61 22.71 22.31 22.70 18,487 -0.05(-0.22%)
Feb 20, 2015 22.91 23.00 22.31 22.75 32,792 -0.08(-0.35%)
Feb 19, 2015 22.74 23.06 22.70 22.83 12,608 -0.03(-0.13%)
Feb 18, 2015 23.06 23.07 22.73 22.86 12,342 -0.13(-0.57%)
Feb 17, 2015 22.90 23.40 22.83 22.99 25,836 +0.01(+0.04%)
Feb 13, 2015 23.09 22.98 22.98 22.98 26,300 -0.02(-0.09%)
Feb 12, 2015 22.73 23.05 22.63 23.00 27,339 +0.52(+2.31%)
Feb 11, 2015 22.41 22.75 22.32 22.48 19,801 -0.02(-0.09%)
Feb 10, 2015 22.82 22.88 22.21 22.50 28,527 -0.04(-0.18%)
Feb 09, 2015 22.75 23.05 22.46 22.54 31,167 -0.22(-0.97%)
Feb 06, 2015 22.56 23.05 22.56 22.76 44,868 +0.13(+0.57%)
Feb 05, 2015 22.44 22.96 22.27 22.63 42,416 +0.24(+1.07%)
Feb 04, 2015 22.67 23.05 22.23 22.39 30,368 -0.25(-1.10%)
Feb 03, 2015 22.45 23.03 22.45 22.64 37,726 +0.24(+1.07%)
Feb 02, 2015 22.24 22.60 21.67 22.40 56,381 +0.37(+1.68%)
Jan 30, 2015 22.68 23.09 22.00 22.03 66,136 -0.89(-3.88%)
Jan 29, 2015 22.78 23.42 22.50 22.92 49,565 +0.37(+1.64%)
Jan 28, 2015 24.14 24.14 22.50 22.55 66,583 -0.70(-3.01%)
Jan 27, 2015 23.38 23.50 23.17 23.25 19,017 -0.25(-1.06%)
Jan 26, 2015 23.50 23.52 23.19 23.50 38,298 +0.10(+0.43%)
Jan 23, 2015 23.62 23.64 23.38 23.40 28,274 -0.14(-0.59%)
Jan 22, 2015 23.59 23.95 23.16 23.54 225,711 +0.23(+0.99%)
Jan 21, 2015 23.57 23.83 23.24 23.31 48,436 -0.22(-0.93%)
Jan 20, 2015 23.67 23.96 23.50 23.53 24,774 +0.00(+0.00%)
Jan 16, 2015 23.21 24.25 23.11 23.53 75,923 +0.26(+1.12%)
Jan 15, 2015 23.51 23.51 23.16 23.27 24,127 -0.28(-1.19%)
Jan 14, 2015 23.20 23.70 23.13 23.55 27,363 +0.11(+0.47%)
Jan 13, 2015 23.74 24.18 23.21 23.44 21,131 -0.02(-0.09%)
Jan 12, 2015 23.83 23.83 23.30 23.46 23,569 -0.41(-1.72%)
Jan 09, 2015 24.78 24.83 23.80 23.87 16,405 -1.00(-4.02%)
Jan 08, 2015 24.42 24.94 24.17 24.87 18,637 +0.67(+2.77%)
Jan 07, 2015 24.01 24.27 23.75 24.20 22,101 +0.21(+0.88%)
Jan 06, 2015 24.39 24.66 23.56 23.99 31,424 -0.22(-0.91%)
Jan 05, 2015 24.82 24.82 24.11 24.21 24,466 -0.70(-2.81%)
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.