Financial Institut (NQ: FISI )

26.35 -0.03 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.60 28.00 28.00 28.00 121,900 -0.61(-2.13%)
Dec 30, 2015 28.70 28.82 28.37 28.61 21,250 -0.07(-0.24%)
Dec 29, 2015 28.54 29.04 28.42 28.68 23,798 +0.25(+0.88%)
Dec 28, 2015 28.42 28.71 27.85 28.43 46,689 +0.04(+0.14%)
Dec 24, 2015 28.01 28.39 28.39 28.39 50,300 +0.55(+1.98%)
Dec 23, 2015 28.01 28.01 27.62 27.84 22,159 -0.08(-0.29%)
Dec 22, 2015 27.66 28.14 27.34 27.92 23,179 +0.33(+1.20%)
Dec 21, 2015 27.70 27.99 27.21 27.59 41,470 +0.00(+0.00%)
Dec 18, 2015 27.94 28.04 27.22 27.59 92,157 -0.43(-1.53%)
Dec 17, 2015 27.99 28.18 27.76 28.02 34,749 +0.13(+0.47%)
Dec 16, 2015 28.45 28.45 27.68 27.89 56,074 -0.13(-0.46%)
Dec 15, 2015 27.29 28.43 27.01 28.02 51,697 +0.94(+3.47%)
Dec 14, 2015 27.18 27.65 26.91 27.08 68,382 -0.04(-0.15%)
Dec 11, 2015 26.78 27.25 26.78 27.12 64,213 -0.09(-0.33%)
Dec 10, 2015 26.90 27.28 26.90 27.21 61,805 +0.39(+1.45%)
Dec 09, 2015 26.54 26.90 26.48 26.82 54,567 +0.13(+0.49%)
Dec 08, 2015 26.50 26.80 26.38 26.69 51,740 -0.19(-0.71%)
Dec 07, 2015 27.34 27.39 26.69 26.88 24,516 -0.44(-1.61%)
Dec 04, 2015 27.01 27.38 26.92 27.32 16,412 +0.36(+1.34%)
Dec 03, 2015 27.00 27.38 26.86 26.96 161,977 -0.07(-0.26%)
Dec 02, 2015 27.27 27.48 27.00 27.03 35,025 -0.15(-0.55%)
Dec 01, 2015 27.40 27.50 27.17 27.18 30,384 -0.09(-0.33%)
Nov 30, 2015 27.54 27.54 27.15 27.27 57,921 -0.27(-0.98%)
Nov 27, 2015 27.33 27.57 27.31 27.54 5,921 +0.19(+0.69%)
Nov 25, 2015 27.29 27.35 27.35 27.35 13,100 -0.12(-0.44%)
Nov 24, 2015 27.00 27.49 26.75 27.47 23,537 +0.43(+1.59%)
Nov 23, 2015 26.85 27.08 26.85 27.04 20,015 +0.18(+0.67%)
Nov 20, 2015 26.90 26.98 26.84 26.86 34,388 +0.01(+0.04%)
Nov 19, 2015 26.90 26.96 26.81 26.85 32,458 -0.05(-0.19%)
Nov 18, 2015 26.95 26.96 26.62 26.90 22,274 +0.12(+0.45%)
Nov 17, 2015 27.00 27.00 26.75 26.78 22,873 -0.10(-0.37%)
Nov 16, 2015 26.91 27.10 26.56 26.88 34,640 +0.26(+0.98%)
Nov 13, 2015 26.73 27.02 26.59 26.62 20,568 -0.30(-1.11%)
Nov 12, 2015 27.00 27.59 26.84 26.92 32,317 -0.27(-0.99%)
Nov 11, 2015 27.20 27.67 27.18 27.19 24,319 -0.08(-0.29%)
Nov 10, 2015 26.85 27.49 26.85 27.27 35,140 +0.34(+1.26%)
Nov 09, 2015 26.94 27.12 26.55 26.93 24,155 -0.02(-0.07%)
Nov 06, 2015 26.89 27.27 26.87 26.95 103,996 +0.26(+0.97%)
Nov 05, 2015 26.53 27.04 26.50 26.69 77,575 +0.16(+0.60%)
Nov 04, 2015 26.38 26.66 26.38 26.53 32,413 +0.03(+0.11%)
Nov 03, 2015 26.70 26.75 25.98 26.50 25,616 -0.18(-0.67%)
Nov 02, 2015 26.00 26.79 26.00 26.68 31,715 +0.56(+2.14%)
Oct 30, 2015 26.54 26.74 24.85 26.12 45,582 -0.45(-1.69%)
Oct 29, 2015 26.47 27.73 26.47 26.57 27,181 +0.11(+0.42%)
Oct 28, 2015 25.69 26.53 25.49 26.46 45,566 +1.01(+3.97%)
Oct 27, 2015 25.75 25.86 25.36 25.45 27,650 -0.38(-1.47%)
Oct 26, 2015 25.79 26.02 25.62 25.83 20,601 -0.22(-0.84%)
Oct 23, 2015 25.52 26.10 25.51 26.05 53,206 +0.59(+2.32%)
Oct 22, 2015 25.21 25.64 25.21 25.46 20,473 +0.43(+1.72%)
Oct 21, 2015 25.46 25.50 25.02 25.03 17,850 -0.33(-1.30%)
Oct 20, 2015 25.19 25.45 25.09 25.36 15,161 +0.23(+0.92%)
Oct 19, 2015 25.37 25.55 25.10 25.13 18,713 -0.27(-1.06%)
Oct 16, 2015 25.50 25.57 25.10 25.40 22,805 +0.01(+0.04%)
Oct 15, 2015 24.97 25.46 24.72 25.39 50,500 +0.48(+1.93%)
Oct 14, 2015 25.15 25.30 24.84 24.91 31,249 -0.35(-1.39%)
Oct 13, 2015 25.07 25.30 25.07 25.26 35,811 +0.03(+0.12%)
Oct 12, 2015 25.10 25.24 25.03 25.23 26,457 +0.16(+0.64%)
Oct 09, 2015 25.30 25.30 24.98 25.07 8,026 -0.11(-0.44%)
Oct 08, 2015 24.76 25.20 24.65 25.18 44,579 +0.17(+0.68%)
Oct 07, 2015 24.66 25.01 24.61 25.01 26,120 +0.49(+2.00%)
Oct 06, 2015 25.17 25.17 24.45 24.52 53,847 -0.33(-1.33%)
Oct 05, 2015 24.60 24.94 24.35 24.85 20,256 +0.37(+1.51%)
Oct 02, 2015 24.48 24.54 24.05 24.48 45,235 -0.13(-0.53%)
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.