Skip to main content

Financial Institut (NQ: FISI )

17.10 -0.28 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.76 24.76 24.76 0 -0.04(-0.15%)
Dec 29, 2016 24.66 24.95 24.55 24.80 41,175 +0.07(+0.29%)
Dec 28, 2016 24.55 24.84 24.55 24.73 140,130 +0.18(+0.74%)
Dec 27, 2016 24.58 24.73 24.51 24.55 51,158 -0.04(-0.15%)
Dec 23, 2016 24.58 24.58 24.58 0 +0.04(+0.15%)
Dec 22, 2016 24.58 24.66 24.40 24.55 73,426 -0.04(-0.15%)
Dec 21, 2016 24.84 24.84 24.55 24.58 75,726 -0.25(-1.02%)
Dec 20, 2016 24.00 25.02 23.97 24.84 250,852 +0.87(+3.63%)
Dec 19, 2016 24.08 24.15 23.73 23.97 101,666 -0.11(-0.45%)
Dec 16, 2016 24.08 24.11 23.90 24.08 168,149 +0.11(+0.45%)
Dec 15, 2016 24.08 24.26 23.91 23.97 114,444 -0.11(-0.45%)
Dec 14, 2016 23.93 24.15 23.57 24.08 101,228 +0.00(+0.00%)
Dec 13, 2016 24.51 24.51 23.90 24.08 82,667 -0.43(-1.77%)
Dec 12, 2016 24.22 24.62 24.11 24.51 93,671 +0.29(+1.20%)
Dec 09, 2016 24.29 24.41 24.09 24.22 121,676 +0.07(+0.30%)
Dec 08, 2016 23.39 24.58 23.28 24.15 120,370 +0.51(+2.18%)
Dec 07, 2016 23.17 23.89 23.17 23.64 135,267 +0.40(+1.70%)
Dec 06, 2016 23.17 23.31 22.88 23.24 87,649 +0.11(+0.47%)
Dec 05, 2016 22.05 23.31 22.05 23.13 115,813 +1.08(+4.89%)
Dec 02, 2016 22.09 22.12 21.94 22.05 99,914 -0.07(-0.32%)
Dec 01, 2016 22.05 22.16 22.05 22.12 153,013 +0.07(+0.33%)
Nov 30, 2016 22.05 22.16 21.94 22.05 134,404 +0.13(+0.57%)
Nov 29, 2016 21.91 22.05 21.80 21.93 200,544 +0.05(+0.25%)
Nov 28, 2016 21.94 22.05 21.80 21.87 173,675 -0.23(-1.06%)
Nov 25, 2016 21.91 22.12 21.91 22.11 83,168 +0.16(+0.74%)
Nov 23, 2016 21.94 21.94 21.94 0 -0.22(-0.97%)
Nov 22, 2016 22.12 22.16 21.94 22.16 194,912 +0.11(+0.49%)
Nov 21, 2016 22.12 22.23 21.91 22.05 163,142 -0.07(-0.32%)
Nov 18, 2016 22.23 22.30 22.02 22.12 164,600 -0.04(-0.16%)
Nov 17, 2016 21.94 22.27 21.76 22.16 105,279 +0.40(+1.82%)
Nov 16, 2016 22.12 22.30 21.73 21.76 202,423 -0.36(-1.63%)
Nov 15, 2016 22.12 22.38 21.80 22.12 74,432 -0.18(-0.81%)
Nov 14, 2016 21.44 22.70 21.30 22.30 98,143 +1.15(+5.44%)
Nov 11, 2016 20.54 21.40 20.54 21.15 181,804 +0.40(+1.91%)
Nov 10, 2016 20.83 21.30 20.07 20.76 94,540 +0.04(+0.17%)
Nov 09, 2016 19.57 20.87 19.25 20.72 125,814 +1.22(+6.27%)
Nov 08, 2016 19.21 19.61 19.21 19.50 24,388 +0.11(+0.56%)
Nov 07, 2016 19.28 19.71 19.25 19.39 75,995 +0.18(+0.94%)
Nov 04, 2016 18.99 19.28 18.99 19.21 24,889 +0.14(+0.75%)
Nov 03, 2016 19.28 19.34 18.85 19.07 29,967 -0.11(-0.56%)
Nov 02, 2016 19.33 19.33 19.07 19.17 26,188 -0.22(-1.11%)
Nov 01, 2016 19.35 19.43 19.14 19.39 26,154 +0.07(+0.37%)
Oct 31, 2016 19.43 19.56 19.32 19.32 55,727 -0.12(-0.59%)
Oct 28, 2016 19.29 19.58 19.29 19.43 30,221 +0.01(+0.07%)
Oct 27, 2016 19.36 19.61 19.13 19.42 24,613 +0.08(+0.41%)
Oct 26, 2016 18.69 19.52 18.69 19.34 37,101 +0.50(+2.63%)
Oct 25, 2016 18.97 19.12 18.71 18.84 32,491 -0.05(-0.27%)
Oct 24, 2016 18.89 19.22 18.78 18.89 35,201 -0.03(-0.15%)
Oct 21, 2016 18.92 18.96 18.81 18.92 46,080 +0.01(+0.08%)
Oct 20, 2016 19.07 19.07 18.89 18.91 23,445 -0.17(-0.87%)
Oct 19, 2016 19.07 19.12 18.97 19.07 25,698 +0.09(+0.45%)
Oct 18, 2016 19.11 19.11 18.89 18.99 17,039 -0.02(-0.11%)
Oct 17, 2016 19.05 19.11 18.91 19.01 17,228 -0.12(-0.60%)
Oct 14, 2016 19.14 19.22 19.10 19.12 31,774 +0.07(+0.38%)
Oct 13, 2016 19.38 19.38 19.02 19.05 26,374 -0.37(-1.89%)
Oct 12, 2016 19.25 19.47 19.23 19.42 72,576 +0.24(+1.24%)
Oct 11, 2016 19.39 19.43 19.15 19.18 26,645 -0.23(-1.19%)
Oct 10, 2016 19.36 19.43 19.32 19.41 16,293 +0.09(+0.45%)
Oct 07, 2016 19.09 19.35 18.97 19.33 37,539 +0.24(+1.28%)
Oct 06, 2016 19.34 19.34 19.02 19.08 72,632 -0.34(-1.74%)
Oct 05, 2016 19.41 19.57 19.38 19.42 29,623 +0.01(+0.07%)
Oct 04, 2016 19.41 19.54 19.33 19.40 21,006 +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.