Financial Institutions (FISI)

16.36 -0.24  -1.45%  May 29, 1:43PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Financial Institutions Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 16.62 17.20 16.52 16.60 31637
May 24, 2012 16.59 16.69 16.19 16.69 29295
May 23, 2012 16.42 16.64 16.12 16.50 28268
May 22, 2012 17.03 17.44 16.41 16.56 41219
May 21, 2012 16.69 17.10 16.43 17.05 30059
May 18, 2012 16.43 16.87 16.39 16.58 51993
May 17, 2012 16.95 17.14 16.50 16.54 49826
May 16, 2012 17.12 17.30 16.92 16.94 55123
May 15, 2012 16.94 17.59 16.77 17.07 23284
May 14, 2012 16.79 17.05 16.58 17.01 32206
May 11, 2012 16.90 17.24 16.83 17.09 41064
May 10, 2012 16.89 17.21 16.77 17.13 25122
May 9, 2012 16.64 17.13 16.64 16.74 52669
May 8, 2012 16.50 17.41 16.31 17.15 23831
May 7, 2012 16.57 16.76 16.28 16.64 29831
May 4, 2012 17.06 17.15 16.39 16.59 37112
May 3, 2012 16.83 17.66 16.83 17.18 29965
May 2, 2012 16.95 17.29 16.69 16.93 23265
May 1, 2012 16.94 17.51 16.66 17.02 34899
April 30, 2012 17.64 17.64 16.60 16.92 36229
April 27, 2012 16.90 17.54 16.65 17.50 24473
April 26, 2012 16.91 17.00 16.51 16.80 18943
April 25, 2012 16.73 17.20 16.73 16.92 25490
April 24, 2012 16.05 16.60 16.05 16.57 9684
April 23, 2012 16.07 16.45 15.97 16.10 35442
April 20, 2012 16.16 16.53 15.91 16.46 39962
April 19, 2012 16.13 16.48 15.64 15.70 29828
April 18, 2012 16.18 16.42 15.89 16.04 41387
April 17, 2012 15.95 16.64 15.89 16.23 22799
April 16, 2012 15.55 15.92 15.55 15.77 15245
April 13, 2012 15.85 15.86 15.52 15.53 17039
April 12, 2012 15.80 16.31 15.76 15.95 16426
April 11, 2012 15.73 15.86 15.53 15.84 15580
April 10, 2012 16.01 16.05 15.51 15.53 31525
April 9, 2012 16.02 16.35 16.00 16.00 21203
April 5, 2012 16.30 16.66 16.30 16.33 19843
April 4, 2012 16.59 16.78 16.28 16.30 22691
April 3, 2012 16.76 17.05 16.61 16.80 18099
April 2, 2012 16.15 16.91 16.15 16.87 32127
March 30, 2012 16.46 16.58 16.15 16.17 28015
March 29, 2012 16.46 16.46 16.06 16.33 13840
March 28, 2012 16.84 16.94 16.39 16.64 32770
March 27, 2012 16.95 17.15 16.63 16.77 13063
March 26, 2012 16.77 17.05 16.51 16.98 32042
March 23, 2012 16.00 16.74 15.76 16.64 17945
March 22, 2012 16.00 16.13 15.62 15.87 28881
March 21, 2012 16.47 16.58 16.16 16.18 15496
March 20, 2012 16.78 16.78 16.78 16.78 0.00
March 19, 2012 16.69 17.12 16.68 16.78 20556
March 16, 2012 17.03 17.06 16.60 16.68 44256
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FISI News

Financial Institutions Raises Dividend Again, Yields 3.4%: http://stks.co/3y7X $FISI
about 5 days ago by DynamicDividend
$FISI filed latest Quarterly Report http://stks.co/3j92
about 21 days ago by MarketBrief
$FISI forms bearish "Diamond Top" chart pattern. http://stks.co/3LXl
about 46 days ago by RecogniaEvents
$FISI forms bearish "Top Triangle" chart pattern. http://stks.co/3LXh
about 46 days ago by RecogniaEvents
SBA announces award winners
Apr 09, 10:10AM
$FISI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/386N
about 61 days ago by MarketBrief
$FISI forms bearish "Flag" chart pattern. http://stks.co/2yiY
about 70 days ago by RecogniaEvents
$FISI filed latest Quarterly Report http://stks.co/13S6
about 202 days ago by MarketBrief
$FISI ups dividend 20%. Has raised payout 15 times since 1999, but cut it twice -- so it's now where it was in 2001. http://goo.gl/YKk1X
about 370 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
FISI 16.36 -0.24 -1.45% 229.25M
FIS 32.90 +0.08 +0.24% 9.502B
FIRE 55.65 -0.27 -0.48% 1.630B
FIO 20.72 +0.80 +4.02% 1.795B
FINL 22.32 +0.42 +1.92% 1.137B
FII 20.23 +0.42 +2.12% 2.055B
FIG 3.12 -0.01 -0.32% 1.552B
FBP 3.90 +0.26 +7.14% 747.29M
FBNC 9.38 +0.17 +1.85% 155.93M
FBN 1.28 +0.01 +0.79% 71.59M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close