FISI

Historical Stock Prices

$24.54
*  
0.18
0.73%
Get FISI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FISI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 24.84 24.955 24.42 24.54 25,762
07/30/2015 24.65 24.94 24.5 24.72 15,147
07/29/2015 24.84 24.96 24.16 24.83 51,121
07/28/2015 24.9 25.09 24.29 24.74 25,609
07/27/2015 24.95 25.13 24.47 24.86 42,860
07/24/2015 24.21 25.01 24.1 24.95 35,129
07/23/2015 25.04 25.05 23.94 24.27 36,950
07/22/2015 24.47 24.97 24.45 24.88 171,396
07/21/2015 24.41 25.08 24.41 24.47 31,802
07/20/2015 24.59 24.69 24.4 24.49 13,877
07/17/2015 24.8 24.8 24.435 24.59 19,934
07/16/2015 24.76 25.035 24.63 24.76 20,624
07/15/2015 24.74 24.88 24.594 24.67 17,598
07/14/2015 24.57 24.82 24.5 24.68 19,163
07/13/2015 24.84 24.94 24.5 24.7 28,375
07/10/2015 24.41 24.96 24.0901 24.62 18,181
07/09/2015 24.39 24.39 24.01 24.17 33,148
07/08/2015 24.24 24.73 23.99 24.04 34,571
07/07/2015 24.5 24.81 24.005 24.35 18,769
07/06/2015 24.32 24.83 23.99 24.46 95,147
07/02/2015 24.91 24.91 24.43 24.47 17,107
07/01/2015 24.86 25.21 24.64 24.82 69,135
06/30/2015 24.77 24.94 24.33 24.84 23,592
06/29/2015 25.3 25.5 24.51 24.54 42,958
06/26/2015 25.32 25.5 25 25.5 95,954
06/25/2015 24.97 25.26 24.795 25.2 17,968
06/24/2015 25.07 25.26 24.87 24.91 26,561
06/23/2015 25.014 25.24 24.6 25.2 15,767
06/22/2015 24.95 25.23 24.73 24.87 19,422
06/19/2015 24.4 25 24.26 24.9 69,888
06/18/2015 24.36 24.61 24.1164 24.48 25,558
06/17/2015 24.48 25.02 24.15 24.23 46,273
06/16/2015 24.12 24.49 23.948 24.48 16,986
06/15/2015 24.24 24.3964 23.9 24.3 23,723
06/12/2015 24.39 24.415 24.1766 24.29 16,674
06/11/2015 24.55 24.6405 24.1732 24.48 12,394
06/10/2015 23.7 24.52 23.3401 24.42 66,236
06/09/2015 23.73 23.82 23.57 23.69 45,121
06/08/2015 24.04 24.32 23.95 23.96 17,126
06/05/2015 23.48 24.26 23.3101 24.2 38,233
06/04/2015 23.64 23.75 23.21 23.6 20,544
06/03/2015 23.26 23.955 23.06 23.8 32,654
06/02/2015 22.97 23.39 22.97 23.19 20,796
06/01/2015 23.34 23.39 22.79 23 27,156
05/29/2015 23.37 23.4 23.02 23.07 24,149
05/28/2015 23.54 23.54 23.19 23.37 20,065
05/27/2015 23.36 23.68 23.14 23.63 18,646
05/26/2015 23.36 23.36 22.9 23.24 24,616
05/22/2015 23.62 23.62 23.17 23.41 16,721
05/21/2015 23.88 23.88 23.54 23.58 15,503
05/20/2015 24 24 23.51 23.81 16,112
05/19/2015 23.92 24 23.7191 23.84 15,176
05/18/2015 23.54 23.99 23.45 23.81 23,644
05/15/2015 23.4 23.71 23.12 23.26 11,037
05/14/2015 23.31 23.6 23.29 23.35 15,532
05/13/2015 23.35 23.35 23.1 23.26 15,378
05/12/2015 23.545 23.575 22.79 23.36 27,094
05/11/2015 23.19 23.5575 23.13 23.34 16,829
05/08/2015 23.61 23.61 23.0169 23.14 20,893
05/07/2015 23.33 23.4715 22.99 23.28 20,086
05/06/2015 23.11 23.36 22.91 23.25 29,422
05/05/2015 23.34 23.7057 22.9 23.13 28,288
05/04/2015 23.31 23.6 23.14 23.38 24,996
05/01/2015 23.73 23.99 23.28 23.33 36,607
04/30/2015 24.15 24.17 23.43 23.55 126,774
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?