Skip to main content

Financial Institut (NQ: FISI )

18.96 +0.32 (+1.72%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.35 24.35 23.85 24.24 97,986 -0.04(-0.15%)
Jan 30, 2017 25.01 25.01 24.15 24.27 103,578 -0.77(-3.08%)
Jan 27, 2017 24.49 25.12 24.49 25.05 86,005 +0.40(+1.64%)
Jan 26, 2017 24.53 24.72 24.46 24.64 91,595 +0.07(+0.30%)
Jan 25, 2017 25.19 25.19 24.35 24.57 96,542 -0.04(-0.15%)
Jan 24, 2017 23.80 24.72 23.72 24.61 54,143 +0.81(+3.40%)
Jan 23, 2017 23.87 24.12 23.80 23.80 31,160 -0.22(-0.92%)
Jan 20, 2017 23.87 24.24 23.87 24.02 56,827 +0.11(+0.46%)
Jan 19, 2017 24.27 24.38 23.72 23.91 48,621 -0.37(-1.52%)
Jan 18, 2017 24.02 24.27 23.54 24.27 62,953 +0.33(+1.38%)
Jan 17, 2017 24.42 24.42 23.94 23.94 121,558 -0.48(-1.96%)
Jan 13, 2017 24.42 24.42 24.42 0 +0.29(+1.22%)
Jan 12, 2017 24.13 24.20 23.94 24.13 171,652 +0.00(+0.00%)
Jan 11, 2017 24.09 24.27 24.02 24.13 220,902 +0.04(+0.15%)
Jan 10, 2017 23.94 24.13 23.94 24.09 82,740 +0.04(+0.15%)
Jan 09, 2017 23.91 24.05 23.58 24.05 56,197 -0.18(-0.76%)
Jan 06, 2017 24.16 24.31 24.09 24.24 48,515 +0.00(+0.00%)
Jan 05, 2017 24.79 24.79 23.80 24.24 61,174 -0.55(-2.23%)
Jan 04, 2017 24.75 24.90 24.75 24.79 67,858 -0.11(-0.44%)
Jan 03, 2017 25.41 25.41 24.84 24.90 105,773 -0.26(-1.02%)
Dec 30, 2016 25.16 25.16 25.16 0 -0.04(-0.15%)
Dec 29, 2016 25.05 25.34 24.94 25.19 40,534 +0.07(+0.29%)
Dec 28, 2016 24.94 25.23 24.94 25.12 137,947 +0.18(+0.74%)
Dec 27, 2016 24.97 25.12 24.90 24.94 50,361 -0.04(-0.15%)
Dec 23, 2016 24.97 24.97 24.97 0 +0.04(+0.15%)
Dec 22, 2016 24.97 25.05 24.79 24.94 72,281 -0.04(-0.15%)
Dec 21, 2016 25.23 25.23 24.94 24.97 74,546 -0.26(-1.02%)
Dec 20, 2016 24.38 25.41 24.35 25.23 246,942 +0.88(+3.63%)
Dec 19, 2016 24.46 24.53 24.11 24.35 100,081 -0.11(-0.45%)
Dec 16, 2016 24.46 24.49 24.27 24.46 165,529 +0.11(+0.45%)
Dec 15, 2016 24.46 24.64 24.29 24.35 112,660 -0.11(-0.45%)
Dec 14, 2016 24.31 24.53 23.94 24.46 99,650 +0.00(+0.00%)
Dec 13, 2016 24.90 24.90 24.27 24.46 81,379 -0.44(-1.77%)
Dec 12, 2016 24.61 25.01 24.49 24.90 92,211 +0.29(+1.20%)
Dec 09, 2016 24.68 24.79 24.48 24.61 119,780 +0.07(+0.30%)
Dec 08, 2016 23.76 24.97 23.65 24.53 118,494 +0.52(+2.18%)
Dec 07, 2016 23.53 24.27 23.53 24.01 133,159 +0.40(+1.70%)
Dec 06, 2016 23.53 23.68 23.24 23.61 86,284 +0.11(+0.47%)
Dec 05, 2016 22.40 23.68 22.40 23.50 114,008 +1.10(+4.89%)
Dec 02, 2016 22.44 22.47 22.29 22.40 98,357 -0.07(-0.33%)
Dec 01, 2016 22.40 22.51 22.40 22.47 150,628 +0.07(+0.33%)
Nov 30, 2016 22.40 22.51 22.29 22.40 132,309 +0.13(+0.57%)
Nov 29, 2016 22.26 22.40 22.15 22.27 197,418 +0.05(+0.25%)
Nov 28, 2016 22.29 22.40 22.15 22.22 170,968 -0.24(-1.06%)
Nov 25, 2016 22.26 22.47 22.26 22.46 81,872 +0.16(+0.74%)
Nov 23, 2016 22.29 22.29 22.29 0 -0.22(-0.97%)
Nov 22, 2016 22.47 22.51 22.29 22.51 191,874 +0.11(+0.49%)
Nov 21, 2016 22.47 22.58 22.26 22.40 160,600 -0.07(-0.33%)
Nov 18, 2016 22.58 22.66 22.36 22.47 162,035 -0.04(-0.16%)
Nov 17, 2016 22.29 22.62 22.11 22.51 103,638 +0.40(+1.82%)
Nov 16, 2016 22.47 22.66 22.07 22.11 199,268 -0.37(-1.63%)
Nov 15, 2016 22.47 22.73 22.15 22.47 73,272 -0.18(-0.81%)
Nov 14, 2016 21.78 23.06 21.63 22.66 96,614 +1.17(+5.44%)
Nov 11, 2016 20.87 21.74 20.87 21.49 178,971 +0.40(+1.91%)
Nov 10, 2016 21.16 21.63 20.39 21.09 93,067 +0.04(+0.17%)
Nov 09, 2016 19.88 21.20 19.55 21.05 123,853 +1.24(+6.27%)
Nov 08, 2016 19.51 19.92 19.51 19.81 24,008 +0.11(+0.56%)
Nov 07, 2016 19.59 20.03 19.55 19.70 74,811 +0.18(+0.94%)
Nov 04, 2016 19.30 19.59 19.30 19.51 24,502 +0.15(+0.75%)
Nov 03, 2016 19.59 19.64 19.15 19.37 29,500 -0.11(-0.56%)
Nov 02, 2016 19.64 19.64 19.37 19.48 25,779 -0.22(-1.11%)
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.