Financial Institut (NQ: FISI )

31.24 USD +0.30 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.59 28.14 27.59 27.96 121,595 -0.13(-0.46%)
May 27, 2016 27.95 28.09 28.09 28.09 17,300 +0.18(+0.64%)
May 26, 2016 28.45 28.46 27.55 27.91 16,418 -0.09(-0.32%)
May 25, 2016 28.32 28.66 27.77 28.00 55,212 -0.23(-0.81%)
May 24, 2016 27.98 28.73 27.98 28.23 64,285 +0.49(+1.77%)
May 23, 2016 27.74 28.11 27.64 27.74 24,245 -0.11(-0.39%)
May 20, 2016 27.55 28.23 27.55 27.85 39,345 +0.32(+1.16%)
May 19, 2016 27.73 27.79 27.11 27.53 27,278 -0.20(-0.72%)
May 18, 2016 26.51 27.77 26.51 27.73 30,264 +1.19(+4.48%)
May 17, 2016 27.32 27.54 26.50 26.54 35,476 -0.96(-3.49%)
May 16, 2016 27.35 27.64 27.35 27.50 35,835 +0.11(+0.40%)
May 13, 2016 27.41 27.69 27.31 27.39 30,427 -0.07(-0.25%)
May 12, 2016 27.65 27.74 27.25 27.46 23,602 -0.27(-0.97%)
May 11, 2016 27.64 27.87 27.58 27.73 38,375 +0.27(+0.98%)
May 10, 2016 27.60 27.95 26.86 27.46 37,285 +0.02(+0.07%)
May 09, 2016 27.23 27.76 27.08 27.44 44,425 +0.21(+0.77%)
May 06, 2016 27.15 27.32 26.87 27.23 27,838 +0.09(+0.33%)
May 05, 2016 27.25 27.61 27.02 27.14 26,242 -0.13(-0.48%)
May 04, 2016 27.11 27.67 27.10 27.27 22,864 -0.18(-0.66%)
May 03, 2016 27.72 29.07 27.12 27.45 26,166 -0.53(-1.89%)
May 02, 2016 28.12 28.39 27.71 27.98 23,398 -0.02(-0.07%)
Apr 29, 2016 28.27 28.50 27.83 28.00 33,092 -0.40(-1.41%)
Apr 28, 2016 28.65 29.02 28.35 28.40 45,061 -0.48(-1.66%)
Apr 27, 2016 29.15 29.15 28.33 28.88 64,658 +0.55(+1.94%)
Apr 26, 2016 28.17 28.60 27.98 28.33 36,448 +0.28(+1.00%)
Apr 25, 2016 27.88 28.14 27.54 28.05 40,725 +0.05(+0.18%)
Apr 22, 2016 27.40 28.29 27.40 28.00 53,699 +0.12(+0.43%)
Apr 21, 2016 28.12 28.21 27.78 27.88 27,033 -0.41(-1.45%)
Apr 20, 2016 28.20 28.38 28.11 28.29 20,558 +0.00(+0.00%)
Apr 19, 2016 28.31 28.55 28.27 28.29 40,981 -0.01(-0.04%)
Apr 18, 2016 28.56 28.68 28.27 28.30 61,432 +0.02(+0.07%)
Apr 15, 2016 28.21 28.75 28.15 28.28 54,701 -0.02(-0.07%)
Apr 14, 2016 28.89 29.49 28.25 28.30 75,575 -0.60(-2.08%)
Apr 13, 2016 28.70 29.29 28.66 28.90 43,036 +0.40(+1.40%)
Apr 12, 2016 28.31 28.77 28.31 28.50 27,643 +0.23(+0.81%)
Apr 11, 2016 28.46 29.22 28.25 28.27 33,059 -0.03(-0.11%)
Apr 08, 2016 28.27 28.58 27.86 28.30 20,488 +0.26(+0.93%)
Apr 07, 2016 28.22 28.75 28.00 28.04 28,658 -0.26(-0.92%)
Apr 06, 2016 28.34 28.48 28.15 28.30 20,487 -0.10(-0.35%)
Apr 05, 2016 28.89 29.03 28.35 28.40 76,207 -0.54(-1.87%)
Apr 04, 2016 29.22 29.22 28.73 28.94 25,214 -0.16(-0.55%)
Apr 01, 2016 28.85 29.26 28.83 29.10 16,891 +0.03(+0.10%)
Mar 31, 2016 29.27 29.27 28.82 29.07 25,284 -0.12(-0.41%)
Mar 30, 2016 29.53 29.53 29.12 29.19 21,417 -0.11(-0.38%)
Mar 29, 2016 28.64 29.42 28.46 29.30 40,567 +0.66(+2.30%)
Mar 28, 2016 28.61 28.85 28.40 28.64 19,608 +0.21(+0.74%)
Mar 24, 2016 28.18 28.43 28.43 28.43 16,200 +0.25(+0.89%)
Mar 23, 2016 28.52 28.75 28.18 28.18 25,712 -0.31(-1.09%)
Mar 22, 2016 28.60 28.80 28.46 28.49 18,290 -0.30(-1.04%)
Mar 21, 2016 28.65 28.99 28.65 28.79 29,598 +0.28(+0.98%)
Mar 18, 2016 28.89 29.35 28.44 28.51 80,981 -0.13(-0.45%)
Mar 17, 2016 27.64 28.84 27.45 28.64 39,149 +0.90(+3.24%)
Mar 16, 2016 27.60 27.95 27.35 27.74 36,882 +0.06(+0.22%)
Mar 15, 2016 27.51 28.11 27.51 27.68 37,123 +0.18(+0.65%)
Mar 14, 2016 27.92 27.92 27.36 27.50 25,882 -0.41(-1.47%)
Mar 11, 2016 27.25 27.92 27.02 27.91 33,013 +0.63(+2.31%)
Mar 10, 2016 27.60 28.62 27.12 27.28 35,288 -0.30(-1.09%)
Mar 09, 2016 27.48 27.78 27.34 27.58 25,232 +0.29(+1.06%)
Mar 08, 2016 27.80 27.80 27.23 27.29 30,418 -0.34(-1.23%)
Mar 07, 2016 27.56 27.73 27.48 27.63 22,241 +0.03(+0.11%)
Mar 04, 2016 27.86 27.86 27.39 27.60 21,289 -0.08(-0.29%)
Mar 03, 2016 27.64 27.71 27.25 27.68 27,783 +0.21(+0.76%)
Mar 02, 2016 27.25 27.50 27.00 27.47 65,315 +0.43(+1.59%)
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.