Financial Institut (NQ: FISI )

29.88 USD -1.50 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.37 23.40 23.02 23.07 24,149 -0.30(-1.28%)
May 28, 2015 23.54 23.54 23.19 23.37 20,065 -0.26(-1.10%)
May 27, 2015 23.36 23.68 23.14 23.63 18,646 +0.39(+1.68%)
May 26, 2015 23.36 23.36 22.90 23.24 24,616 -0.17(-0.73%)
May 22, 2015 23.62 23.41 23.41 23.41 16,700 -0.17(-0.72%)
May 21, 2015 23.88 23.88 23.54 23.58 15,503 -0.23(-0.97%)
May 20, 2015 24.00 24.00 23.51 23.81 16,112 -0.03(-0.13%)
May 19, 2015 23.92 24.00 23.72 23.84 15,176 +0.03(+0.13%)
May 18, 2015 23.54 23.99 23.45 23.81 23,644 +0.55(+2.36%)
May 15, 2015 23.40 23.71 23.12 23.26 11,037 -0.09(-0.39%)
May 14, 2015 23.31 23.60 23.29 23.35 15,532 +0.09(+0.39%)
May 13, 2015 23.35 23.35 23.10 23.26 15,378 -0.10(-0.43%)
May 12, 2015 23.55 23.55 22.79 23.36 27,094 +0.02(+0.09%)
May 11, 2015 23.19 23.56 23.13 23.34 16,829 +0.20(+0.86%)
May 08, 2015 23.61 23.61 23.02 23.14 20,893 -0.14(-0.60%)
May 07, 2015 23.33 23.47 22.99 23.28 20,086 +0.03(+0.13%)
May 06, 2015 23.11 23.36 22.91 23.25 29,422 +0.12(+0.52%)
May 05, 2015 23.34 23.71 22.90 23.13 28,288 -0.25(-1.07%)
May 04, 2015 23.31 23.60 23.14 23.38 24,996 +0.05(+0.21%)
May 01, 2015 23.73 23.99 23.28 23.33 36,607 -0.22(-0.93%)
Apr 30, 2015 24.15 24.17 23.43 23.55 126,774 -0.62(-2.57%)
Apr 29, 2015 24.25 24.57 24.10 24.17 17,945 -0.12(-0.49%)
Apr 28, 2015 24.04 24.48 24.02 24.29 20,798 +0.28(+1.17%)
Apr 27, 2015 23.85 24.22 23.61 24.01 27,456 +0.28(+1.18%)
Apr 24, 2015 24.30 24.32 23.54 23.73 37,059 -0.44(-1.82%)
Apr 23, 2015 23.82 24.25 23.77 24.17 22,394 +0.15(+0.62%)
Apr 22, 2015 23.73 24.03 23.25 24.02 23,435 +0.49(+2.08%)
Apr 21, 2015 23.82 23.82 23.42 23.53 12,437 -0.14(-0.59%)
Apr 20, 2015 23.23 23.79 23.20 23.67 33,005 +0.66(+2.87%)
Apr 17, 2015 23.00 23.25 22.88 23.01 69,161 -0.17(-0.73%)
Apr 16, 2015 23.07 23.20 22.98 23.18 27,983 +0.08(+0.35%)
Apr 15, 2015 23.07 23.15 22.94 23.10 24,334 +0.19(+0.83%)
Apr 14, 2015 22.99 23.12 22.89 22.91 12,308 -0.22(-0.95%)
Apr 13, 2015 22.98 23.20 22.97 23.13 14,375 +0.31(+1.36%)
Apr 10, 2015 22.83 22.90 22.63 22.82 26,141 +0.04(+0.18%)
Apr 09, 2015 22.80 22.98 22.50 22.78 33,461 -0.17(-0.74%)
Apr 08, 2015 23.11 23.21 22.80 22.95 25,947 -0.16(-0.69%)
Apr 07, 2015 23.29 23.34 23.01 23.11 19,227 -0.14(-0.60%)
Apr 06, 2015 23.48 23.55 23.02 23.25 30,956 -0.19(-0.81%)
Apr 02, 2015 23.38 23.44 23.44 23.44 14,000 +0.16(+0.69%)
Apr 01, 2015 22.86 23.34 22.76 23.28 15,939 +0.35(+1.53%)
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 22.49 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%)
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.