Skip to main content

Financial Institut (NQ: FISI )

17.66 +0.05 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.72 24.72 24.72 0 -0.04(-0.15%)
Dec 29, 2016 24.61 24.90 24.51 24.76 41,245 +0.07(+0.29%)
Dec 28, 2016 24.51 24.79 24.51 24.69 140,370 +0.18(+0.74%)
Dec 27, 2016 24.54 24.69 24.47 24.51 51,246 -0.04(-0.15%)
Dec 23, 2016 24.54 24.54 24.54 0 +0.04(+0.15%)
Dec 22, 2016 24.54 24.61 24.36 24.51 73,551 -0.04(-0.15%)
Dec 21, 2016 24.79 24.79 24.51 24.54 75,856 -0.25(-1.02%)
Dec 20, 2016 23.96 24.98 23.93 24.79 251,280 +0.87(+3.63%)
Dec 19, 2016 24.04 24.11 23.69 23.93 101,839 -0.11(-0.45%)
Dec 16, 2016 24.04 24.07 23.86 24.04 168,436 +0.11(+0.45%)
Dec 15, 2016 24.04 24.22 23.87 23.93 114,639 -0.11(-0.45%)
Dec 14, 2016 23.89 24.11 23.53 24.04 101,401 +0.00(+0.00%)
Dec 13, 2016 24.47 24.47 23.86 24.04 82,808 -0.43(-1.77%)
Dec 12, 2016 24.18 24.58 24.07 24.47 93,831 +0.29(+1.20%)
Dec 09, 2016 24.25 24.36 24.05 24.18 121,884 +0.07(+0.30%)
Dec 08, 2016 23.35 24.54 23.24 24.11 120,575 +0.51(+2.18%)
Dec 07, 2016 23.13 23.85 23.13 23.59 135,498 +0.40(+1.70%)
Dec 06, 2016 23.13 23.27 22.84 23.20 87,799 +0.11(+0.47%)
Dec 05, 2016 22.01 23.27 22.01 23.09 116,010 +1.08(+4.89%)
Dec 02, 2016 22.05 22.09 21.91 22.01 100,084 -0.07(-0.33%)
Dec 01, 2016 22.01 22.12 22.01 22.09 153,274 +0.07(+0.33%)
Nov 30, 2016 22.01 22.12 21.91 22.01 134,633 +0.13(+0.57%)
Nov 29, 2016 21.87 22.01 21.76 21.89 200,886 +0.05(+0.25%)
Nov 28, 2016 21.91 22.01 21.76 21.84 173,971 -0.23(-1.06%)
Nov 25, 2016 21.87 22.09 21.87 22.07 83,310 +0.16(+0.74%)
Nov 23, 2016 21.91 21.91 21.91 0 -0.22(-0.97%)
Nov 22, 2016 22.09 22.12 21.91 22.12 195,245 +0.11(+0.49%)
Nov 21, 2016 22.09 22.19 21.87 22.01 163,421 -0.07(-0.33%)
Nov 18, 2016 22.19 22.27 21.98 22.09 164,881 -0.04(-0.16%)
Nov 17, 2016 21.91 22.23 21.73 22.12 105,458 +0.39(+1.82%)
Nov 16, 2016 22.09 22.27 21.69 21.73 202,768 -0.36(-1.63%)
Nov 15, 2016 22.09 22.34 21.76 22.09 74,559 -0.18(-0.81%)
Nov 14, 2016 21.40 22.66 21.26 22.27 98,311 +1.15(+5.44%)
Nov 11, 2016 20.51 21.37 20.51 21.12 182,114 +0.40(+1.91%)
Nov 10, 2016 20.79 21.26 20.04 20.72 94,702 +0.04(+0.17%)
Nov 09, 2016 19.54 20.83 19.21 20.69 126,029 +1.22(+6.27%)
Nov 08, 2016 19.18 19.57 19.18 19.46 24,429 +0.11(+0.56%)
Nov 07, 2016 19.25 19.68 19.21 19.36 76,125 +0.18(+0.94%)
Nov 04, 2016 18.96 19.25 18.96 19.18 24,932 +0.14(+0.75%)
Nov 03, 2016 19.25 19.30 18.82 19.03 30,018 -0.11(-0.56%)
Nov 02, 2016 19.30 19.30 19.03 19.14 26,232 -0.22(-1.11%)
Nov 01, 2016 19.32 19.39 19.11 19.36 26,199 +0.07(+0.37%)
Oct 31, 2016 19.39 19.53 19.29 19.29 55,822 -0.11(-0.59%)
Oct 28, 2016 19.26 19.54 19.26 19.40 30,273 +0.01(+0.07%)
Oct 27, 2016 19.33 19.57 19.10 19.39 24,655 +0.08(+0.41%)
Oct 26, 2016 18.66 19.49 18.66 19.31 37,164 +0.50(+2.63%)
Oct 25, 2016 18.94 19.08 18.67 18.81 32,546 -0.05(-0.27%)
Oct 24, 2016 18.85 19.19 18.74 18.86 35,261 -0.03(-0.15%)
Oct 21, 2016 18.89 18.93 18.78 18.89 46,158 +0.01(+0.08%)
Oct 20, 2016 19.04 19.04 18.85 18.88 23,485 -0.17(-0.87%)
Oct 19, 2016 19.04 19.09 18.93 19.04 25,742 +0.09(+0.45%)
Oct 18, 2016 19.08 19.08 18.85 18.95 17,069 -0.02(-0.11%)
Oct 17, 2016 19.02 19.08 18.88 18.98 17,258 -0.11(-0.60%)
Oct 14, 2016 19.11 19.19 19.07 19.09 31,828 +0.07(+0.38%)
Oct 13, 2016 19.34 19.34 18.99 19.02 26,419 -0.37(-1.89%)
Oct 12, 2016 19.21 19.44 19.20 19.39 72,700 +0.24(+1.24%)
Oct 11, 2016 19.36 19.39 19.11 19.15 26,690 -0.23(-1.19%)
Oct 10, 2016 19.33 19.39 19.29 19.38 16,321 +0.09(+0.45%)
Oct 07, 2016 19.06 19.32 18.94 19.29 37,603 +0.24(+1.28%)
Oct 06, 2016 19.31 19.31 18.99 19.05 72,756 -0.34(-1.74%)
Oct 05, 2016 19.38 19.54 19.35 19.39 29,674 +0.01(+0.07%)
Oct 04, 2016 19.38 19.51 19.29 19.37 21,042 +0.00(+0.00%)
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.