Financial Institut (NQ: FISI )

26.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28.32 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%)
Mar 01, 2016 26.61 27.37 26.25 27.04 72,953 +0.52(+1.96%)
Feb 29, 2016 26.37 26.67 26.08 26.52 66,729 +0.18(+0.68%)
Feb 26, 2016 26.52 26.52 25.92 26.34 82,208 -0.39(-1.46%)
Feb 25, 2016 26.94 26.94 26.66 26.73 40,202 +0.00(+0.00%)
Feb 24, 2016 27.27 27.30 26.42 26.73 35,365 -0.57(-2.09%)
Feb 23, 2016 27.41 27.70 27.15 27.30 53,136 -0.03(-0.11%)
Feb 22, 2016 27.50 27.52 27.22 27.33 40,750 +0.19(+0.70%)
Feb 19, 2016 26.70 27.33 26.70 27.14 31,910 +0.42(+1.57%)
Feb 18, 2016 26.91 27.09 26.32 26.72 38,295 -0.14(-0.52%)
Feb 17, 2016 27.32 27.89 26.81 26.86 41,494 -0.46(-1.68%)
Feb 16, 2016 26.79 27.50 26.47 27.32 36,749 +0.60(+2.25%)
Feb 12, 2016 26.33 26.72 26.72 26.72 30,000 +0.54(+2.06%)
Feb 11, 2016 26.27 26.47 26.00 26.18 41,880 -0.44(-1.65%)
Feb 10, 2016 27.17 27.41 26.59 26.62 39,593 -0.33(-1.22%)
Feb 09, 2016 26.92 27.21 26.76 26.95 49,864 -0.26(-0.96%)
Feb 08, 2016 26.64 27.41 26.41 27.21 45,069 +0.46(+1.72%)
Feb 05, 2016 27.01 27.30 26.67 26.75 61,723 -0.26(-0.96%)
Feb 04, 2016 26.56 27.41 26.36 27.01 48,799 +0.30(+1.12%)
Feb 03, 2016 26.73 26.89 26.00 26.71 51,055 +0.16(+0.60%)
Feb 02, 2016 26.91 26.91 26.32 26.55 55,474 -0.57(-2.10%)
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.