Skip to main content

Financial Institut (NQ: FISI )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.53 18.74 18.33 18.63 94,964 +0.13(+0.68%)
Feb 26, 2016 18.63 18.63 18.21 18.51 116,993 -0.27(-1.46%)
Feb 25, 2016 18.93 18.93 18.73 18.78 57,213 +0.00(+0.00%)
Feb 24, 2016 19.16 19.18 18.56 18.78 50,329 -0.40(-2.09%)
Feb 23, 2016 19.26 19.46 19.08 19.18 75,620 -0.02(-0.11%)
Feb 22, 2016 19.32 19.33 19.13 19.20 57,993 +0.13(+0.70%)
Feb 19, 2016 18.76 19.20 18.76 19.07 45,412 +0.30(+1.57%)
Feb 18, 2016 18.91 19.04 18.50 18.78 54,499 -0.10(-0.52%)
Feb 17, 2016 19.20 19.60 18.84 18.87 59,051 -0.32(-1.68%)
Feb 16, 2016 18.82 19.32 18.60 19.20 52,299 +0.42(+2.25%)
Feb 12, 2016 18.50 18.78 18.78 18.78 42,694 +0.38(+2.06%)
Feb 11, 2016 18.46 18.60 18.27 18.40 59,601 -0.31(-1.65%)
Feb 10, 2016 19.09 19.26 18.68 18.71 56,346 -0.23(-1.22%)
Feb 09, 2016 18.92 19.12 18.80 18.94 70,963 -0.18(-0.96%)
Feb 08, 2016 18.72 19.26 18.56 19.12 64,139 +0.32(+1.72%)
Feb 05, 2016 18.98 19.18 18.74 18.80 87,840 -0.18(-0.96%)
Feb 04, 2016 18.66 19.26 18.52 18.98 69,448 +0.21(+1.12%)
Feb 03, 2016 18.78 18.89 18.27 18.77 72,658 +0.11(+0.60%)
Feb 02, 2016 18.91 18.91 18.49 18.66 78,947 -0.40(-2.10%)
Feb 01, 2016 19.18 19.31 18.90 19.06 64,923 -0.23(-1.20%)
Jan 29, 2016 18.72 19.37 18.68 19.29 97,431 +0.56(+2.96%)
Jan 28, 2016 18.35 18.78 18.35 18.73 110,670 +0.44(+2.38%)
Jan 27, 2016 18.21 18.45 17.83 18.30 229,382 -0.30(-1.59%)
Jan 26, 2016 18.30 18.88 18.21 18.59 78,830 +0.37(+2.04%)
Jan 25, 2016 18.63 18.68 18.05 18.22 93,637 -0.43(-2.30%)
Jan 22, 2016 18.97 18.97 18.52 18.65 217,890 -0.16(-0.86%)
Jan 21, 2016 18.82 19.05 18.69 18.81 106,660 -0.06(-0.30%)
Jan 20, 2016 18.94 19.01 18.62 18.87 106,479 -0.20(-1.07%)
Jan 19, 2016 19.11 19.25 18.86 19.07 63,607 +0.08(+0.44%)
Jan 15, 2016 18.68 18.99 18.99 18.99 87,238 -0.08(-0.41%)
Jan 14, 2016 19.02 19.28 18.92 19.06 87,933 +0.23(+1.23%)
Jan 13, 2016 19.04 19.14 18.69 18.83 70,963 -0.23(-1.22%)
Jan 12, 2016 19.41 19.41 18.91 19.06 98,196 -0.08(-0.40%)
Jan 11, 2016 19.06 19.31 18.95 19.14 78,365 +0.24(+1.26%)
Jan 08, 2016 18.91 20.00 18.82 18.90 62,087 +0.10(+0.52%)
Jan 07, 2016 18.63 18.94 18.63 18.80 48,523 -0.06(-0.30%)
Jan 06, 2016 18.59 19.01 18.59 18.86 51,069 +0.08(+0.45%)
Jan 05, 2016 18.96 19.25 18.67 18.78 53,925 -0.16(-0.85%)
Jan 04, 2016 19.41 19.67 18.73 18.94 94,556 -0.74(-3.75%)
Dec 31, 2015 20.10 19.67 19.67 19.67 173,481 -0.43(-2.13%)
Dec 30, 2015 20.17 20.25 19.93 20.10 30,241 -0.05(-0.24%)
Dec 29, 2015 20.05 20.41 19.97 20.15 33,867 +0.18(+0.88%)
Dec 28, 2015 19.97 20.17 19.57 19.98 66,445 +0.03(+0.14%)
Dec 24, 2015 19.68 19.95 19.95 19.95 71,584 +0.39(+1.98%)
Dec 23, 2015 19.68 19.68 19.41 19.56 31,535 -0.06(-0.29%)
Dec 22, 2015 19.44 19.78 19.21 19.62 32,987 +0.23(+1.20%)
Dec 21, 2015 19.46 19.67 19.12 19.39 59,017 +0.00(+0.00%)
Dec 18, 2015 19.63 19.70 19.13 19.39 131,152 -0.30(-1.53%)
Dec 17, 2015 19.67 19.80 19.51 19.69 49,452 +0.09(+0.47%)
Dec 16, 2015 19.99 19.99 19.45 19.60 79,801 -0.09(-0.46%)
Dec 15, 2015 19.18 19.98 18.98 19.69 73,572 +0.66(+3.47%)
Dec 14, 2015 19.10 19.43 18.91 19.03 97,317 -0.03(-0.15%)
Dec 11, 2015 18.82 19.15 18.82 19.06 91,384 -0.06(-0.33%)
Dec 10, 2015 18.90 19.17 18.90 19.12 87,957 +0.27(+1.45%)
Dec 09, 2015 18.65 18.90 18.61 18.85 77,656 +0.09(+0.49%)
Dec 08, 2015 18.62 18.83 18.54 18.75 73,633 +0.01(+0.04%)
Dec 07, 2015 19.07 19.10 18.61 18.75 35,151 -0.31(-1.61%)
Dec 04, 2015 18.84 19.10 18.78 19.05 23,531 +0.25(+1.34%)
Dec 03, 2015 18.83 19.10 18.73 18.80 232,244 -0.05(-0.26%)
Dec 02, 2015 19.02 19.17 18.83 18.85 50,219 -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.