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 (%)
Feb 29, 2016 18.56 18.77 18.36 18.67 94,803 +0.13(+0.68%)
Feb 26, 2016 18.67 18.67 18.24 18.54 116,794 -0.27(-1.46%)
Feb 25, 2016 18.96 18.96 18.77 18.81 57,115 +0.00(+0.00%)
Feb 24, 2016 19.19 19.22 18.60 18.81 50,243 -0.40(-2.09%)
Feb 23, 2016 19.29 19.50 19.11 19.22 75,491 -0.02(-0.11%)
Feb 22, 2016 19.36 19.37 19.16 19.24 57,894 +0.13(+0.70%)
Feb 19, 2016 18.79 19.24 18.79 19.10 45,335 +0.30(+1.57%)
Feb 18, 2016 18.94 19.07 18.53 18.81 54,406 -0.10(-0.52%)
Feb 17, 2016 19.23 19.63 18.87 18.91 58,951 -0.32(-1.68%)
Feb 16, 2016 18.86 19.36 18.63 19.23 52,210 +0.42(+2.25%)
Feb 12, 2016 18.53 18.81 18.81 18.81 42,621 +0.38(+2.06%)
Feb 11, 2016 18.49 18.63 18.30 18.43 59,499 -0.31(-1.65%)
Feb 10, 2016 19.12 19.29 18.72 18.74 56,250 -0.23(-1.22%)
Feb 09, 2016 18.95 19.15 18.84 18.97 70,842 -0.18(-0.96%)
Feb 08, 2016 18.75 19.29 18.59 19.15 64,030 +0.32(+1.72%)
Feb 05, 2016 19.01 19.22 18.77 18.83 87,691 -0.18(-0.96%)
Feb 04, 2016 18.69 19.29 18.55 19.01 69,329 +0.21(+1.12%)
Feb 03, 2016 18.81 18.93 18.30 18.80 72,534 +0.11(+0.60%)
Feb 02, 2016 18.94 18.94 18.53 18.69 78,813 -0.40(-2.10%)
Feb 01, 2016 19.22 19.34 18.93 19.09 64,813 -0.23(-1.20%)
Jan 29, 2016 18.75 19.40 18.72 19.32 97,265 +0.56(+2.96%)
Jan 28, 2016 18.39 18.81 18.39 18.77 110,482 +0.44(+2.38%)
Jan 27, 2016 18.24 18.48 17.86 18.33 228,991 -0.30(-1.59%)
Jan 26, 2016 18.34 18.91 18.24 18.62 78,696 +0.37(+2.04%)
Jan 25, 2016 18.66 18.71 18.08 18.25 93,477 -0.43(-2.30%)
Jan 22, 2016 19.00 19.00 18.55 18.68 217,519 -0.16(-0.86%)
Jan 21, 2016 18.85 19.08 18.72 18.84 106,478 -0.06(-0.30%)
Jan 20, 2016 18.97 19.04 18.65 18.90 106,298 -0.20(-1.07%)
Jan 19, 2016 19.15 19.28 18.89 19.10 63,499 +0.08(+0.44%)
Jan 15, 2016 18.71 19.02 19.02 19.02 87,090 -0.08(-0.41%)
Jan 14, 2016 19.05 19.31 18.95 19.10 87,783 +0.23(+1.23%)
Jan 13, 2016 19.07 19.17 18.72 18.86 70,842 -0.23(-1.22%)
Jan 12, 2016 19.44 19.44 18.94 19.10 98,029 -0.08(-0.40%)
Jan 11, 2016 19.09 19.34 18.98 19.17 78,231 +0.24(+1.26%)
Jan 08, 2016 18.94 20.03 18.86 18.93 61,981 +0.10(+0.52%)
Jan 07, 2016 18.66 18.97 18.66 18.84 48,440 -0.06(-0.30%)
Jan 06, 2016 18.62 19.04 18.62 18.89 50,982 +0.08(+0.45%)
Jan 05, 2016 18.99 19.29 18.70 18.81 53,833 -0.16(-0.85%)
Jan 04, 2016 19.44 19.71 18.76 18.97 94,395 -0.74(-3.75%)
Dec 31, 2015 20.13 19.71 19.71 19.71 173,185 -0.43(-2.13%)
Dec 30, 2015 20.20 20.29 19.97 20.14 30,190 -0.05(-0.24%)
Dec 29, 2015 20.09 20.44 20.00 20.19 33,810 +0.18(+0.88%)
Dec 28, 2015 20.00 20.21 19.60 20.01 66,331 +0.03(+0.14%)
Dec 24, 2015 19.72 19.98 19.98 19.98 71,462 +0.39(+1.98%)
Dec 23, 2015 19.72 19.72 19.44 19.60 31,481 -0.06(-0.29%)
Dec 22, 2015 19.47 19.81 19.24 19.65 32,930 +0.23(+1.20%)
Dec 21, 2015 19.50 19.70 19.15 19.42 58,917 +0.00(+0.00%)
Dec 18, 2015 19.67 19.74 19.16 19.42 130,929 -0.30(-1.53%)
Dec 17, 2015 19.70 19.83 19.54 19.72 49,368 +0.09(+0.47%)
Dec 16, 2015 20.03 20.03 19.48 19.63 79,665 -0.09(-0.46%)
Dec 15, 2015 19.21 20.01 19.01 19.72 73,446 +0.66(+3.47%)
Dec 14, 2015 19.13 19.46 18.94 19.06 97,151 -0.03(-0.15%)
Dec 11, 2015 18.85 19.18 18.85 19.09 91,228 -0.06(-0.33%)
Dec 10, 2015 18.93 19.20 18.93 19.15 87,807 +0.27(+1.45%)
Dec 09, 2015 18.68 18.93 18.64 18.88 77,524 +0.09(+0.49%)
Dec 08, 2015 18.65 18.86 18.57 18.79 73,508 +0.01(+0.04%)
Dec 07, 2015 19.10 19.13 18.65 18.78 35,091 -0.31(-1.61%)
Dec 04, 2015 18.87 19.13 18.81 19.09 23,491 +0.25(+1.34%)
Dec 03, 2015 18.86 19.13 18.77 18.84 231,849 -0.05(-0.26%)
Dec 02, 2015 19.05 19.20 18.86 18.88 50,133 -0.10(-0.55%)
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.